China New Energy Limited (CNEL) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. China New Energy Limited

Date Open High Low Close* Volume
09/01/2015 1.23p 1.23p 1.16p 1.20p 29613
08/01/2015 1.25p 1.25p 1.15p 1.25p 51855
07/01/2015 1.25p 1.25p 1.15p 1.25p 50000
06/01/2015 1.25p 1.25p 1.15p 1.15p 157775
05/01/2015 1.25p 1.25p 1.15p 1.15p 115400
02/01/2015 1.25p 1.25p 1.24p 1.25p 10000
31/12/2014 1.23p 1.25p 1.23p 1.25p 0
30/12/2014 1.25p 1.25p 1.15p 1.23p 24000
29/12/2014 1.30p 1.30p 1.12p 1.23p 531237
24/12/2014 1.30p 1.30p 1.25p 1.30p 7600
23/12/2014 1.30p 1.30p 1.20p 1.30p 140434
22/12/2014 1.30p 1.30p 1.30p 1.30p 0
19/12/2014 1.30p 1.30p 1.30p 1.30p 0
18/12/2014 1.30p 1.30p 1.20p 1.30p 40000
17/12/2014 1.30p 1.30p 1.20p 1.30p 25000
16/12/2014 1.30p 1.30p 1.20p 1.30p 50335
15/12/2014 1.30p 1.30p 1.30p 1.30p 0
12/12/2014 1.30p 1.30p 1.30p 1.30p 0
11/12/2014 1.30p 1.30p 1.20p 1.30p 58245
10/12/2014 1.30p 1.30p 1.30p 1.30p 0
09/12/2014 1.30p 1.30p 1.30p 1.30p 0
08/12/2014 1.30p 1.30p 1.20p 1.30p 11720
05/12/2014 1.30p 1.30p 1.27p 1.30p 77756
04/12/2014 1.30p 1.30p 1.29p 1.30p 50000
03/12/2014 1.30p 1.30p 1.20p 1.30p 50000
02/12/2014 1.33p 1.33p 1.20p 1.30p 261216
01/12/2014 1.33p 1.34p 1.25p 1.33p 235692
28/11/2014 1.35p 1.35p 1.30p 1.33p 155000
27/11/2014 1.35p 1.35p 1.30p 1.35p 125000
26/11/2014 1.35p 1.35p 1.35p 1.35p 0
25/11/2014 1.35p 1.35p 1.30p 1.35p 162730
24/11/2014 1.35p 1.35p 1.30p 1.35p 131511
21/11/2014 1.40p 1.40p 1.31p 1.35p 287925
20/11/2014 1.40p 1.40p 1.35p 1.40p 75000
19/11/2014 1.40p 1.40p 1.35p 1.40p 168358
18/11/2014 1.40p 1.40p 1.35p 1.40p 146722
17/11/2014 1.40p 1.40p 1.35p 1.40p 109953
14/11/2014 1.35p 1.40p 1.35p 1.40p 4347
13/11/2014 1.40p 1.40p 1.40p 1.40p 0
12/11/2014 1.40p 1.42p 1.35p 1.40p 287892
11/11/2014 1.44p 1.44p 1.37p 1.40p 194732
10/11/2014 1.43p 1.44p 1.35p 1.44p 670838
07/11/2014 1.24p 1.60p 1.24p 1.43p 5697362
06/11/2014 1.23p 1.25p 1.20p 1.24p 1184928
05/11/2014 1.18p 1.27p 1.18p 1.23p 1523563
04/11/2014 1.18p 1.18p 1.18p 1.18p 120000
03/11/2014 1.18p 1.18p 1.16p 1.18p 20000
31/10/2014 1.18p 1.18p 1.16p 1.18p 45167
30/10/2014 1.18p 1.18p 1.18p 1.18p 0
29/10/2014 1.18p 1.18p 1.16p 1.18p 11808
28/10/2014 1.23p 1.23p 1.18p 1.18p 142377
27/10/2014 1.23p 1.23p 1.20p 1.23p 255968
24/10/2014 1.23p 1.23p 1.20p 1.23p 499123
23/10/2014 1.18p 1.23p 1.18p 1.23p 545000
22/10/2014 1.18p 1.18p 1.18p 1.18p 0
21/10/2014 1.23p 1.23p 1.15p 1.18p 342632
20/10/2014 1.23p 1.24p 1.20p 1.23p 341278
17/10/2014 1.28p 1.28p 1.20p 1.23p 979295
16/10/2014 1.33p 1.33p 1.25p 1.28p 599231
15/10/2014 1.35p 1.35p 1.30p 1.33p 165279
14/10/2014 1.43p 1.43p 1.30p 1.35p 363033
13/10/2014 1.43p 1.43p 1.35p 1.43p 88312
10/10/2014 1.43p 1.43p 1.38p 1.43p 72463
09/10/2014 1.43p 1.43p 1.43p 1.43p 0
08/10/2014 1.43p 1.43p 1.35p 1.43p 85733
07/10/2014 1.43p 1.43p 1.43p 1.43p 0
06/10/2014 1.43p 1.43p 1.35p 1.43p 67500
03/10/2014 1.43p 1.43p 1.35p 1.43p 68000
02/10/2014 1.43p 1.43p 1.35p 1.43p 35500
01/10/2014 1.43p 1.43p 1.43p 1.43p 0
30/09/2014 1.45p 1.45p 1.35p 1.43p 200000
29/09/2014 1.45p 1.45p 1.31p 1.43p 649723
26/09/2014 1.45p 1.45p 1.35p 1.45p 134260
25/09/2014 1.43p 1.45p 1.43p 1.45p 0
24/09/2014 1.50p 1.50p 1.35p 1.43p 300000
23/09/2014 1.50p 1.50p 1.40p 1.50p 321175
22/09/2014 1.50p 1.50p 1.50p 1.50p 0
19/09/2014 1.45p 1.50p 1.41p 1.50p 335000
18/09/2014 1.43p 1.43p 1.36p 1.43p 88264
17/09/2014 1.43p 1.43p 1.36p 1.43p 67754
16/09/2014 1.48p 1.48p 1.40p 1.43p 208502
15/09/2014 1.45p 1.48p 1.43p 1.48p 65560
12/09/2014 1.43p 1.48p 1.41p 1.45p 111198
11/09/2014 1.43p 1.43p 1.40p 1.43p 40020
10/09/2014 1.43p 1.45p 1.36p 1.43p 584277
09/09/2014 1.45p 1.58p 1.32p 1.43p 4328881
08/09/2014 1.33p 1.80p 1.33p 1.45p 5649633
05/09/2014 1.33p 1.33p 1.30p 1.33p 472658
04/09/2014 1.33p 1.33p 1.33p 1.33p 0
03/09/2014 1.33p 1.33p 1.33p 1.33p 0
02/09/2014 1.33p 1.33p 1.33p 1.33p 0
01/09/2014 1.33p 1.33p 1.32p 1.33p 8179
29/08/2014 1.33p 1.33p 1.33p 1.33p 0
28/08/2014 1.33p 1.33p 1.33p 1.33p 0
27/08/2014 1.33p 1.33p 1.30p 1.33p 113898
26/08/2014 1.33p 1.33p 1.33p 1.33p 50000
22/08/2014 1.33p 1.33p 1.33p 1.33p 0
21/08/2014 1.33p 1.33p 1.33p 1.33p 0
20/08/2014 1.33p 1.33p 1.33p 1.33p 0
19/08/2014 1.33p 1.33p 1.33p 1.33p 0
18/08/2014 1.33p 1.33p 1.33p 1.33p 0
15/08/2014 1.33p 1.33p 1.32p 1.33p 53130
14/08/2014 1.35p 1.43p 1.20p 1.33p 4303403
13/08/2014 1.35p 1.35p 1.35p 1.35p 0
12/08/2014 1.35p 1.35p 1.35p 1.35p 0
11/08/2014 1.35p 1.35p 1.30p 1.35p 78000
08/08/2014 1.35p 1.35p 1.35p 1.35p 0
07/08/2014 1.35p 1.35p 1.30p 1.35p 180559
06/08/2014 1.35p 1.35p 1.30p 1.35p 72460
05/08/2014 1.35p 1.35p 1.30p 1.35p 369354
04/08/2014 1.35p 1.35p 1.30p 1.35p 0
01/08/2014 1.35p 1.35p 1.30p 1.35p 121657
31/07/2014 1.40p 1.40p 1.35p 1.35p 229814
30/07/2014 1.40p 1.40p 1.36p 1.40p 7500
29/07/2014 1.40p 1.40p 1.35p 1.40p 0
28/07/2014 1.40p 1.40p 1.35p 1.40p 0
25/07/2014 1.40p 1.45p 1.40p 1.40p 0
24/07/2014 1.43p 1.45p 1.40p 1.40p 0
23/07/2014 1.45p 1.45p 1.40p 1.43p 205127
22/07/2014 1.45p 1.45p 1.40p 1.45p 97772
21/07/2014 1.45p 1.45p 1.40p 1.45p 20000
18/07/2014 1.50p 1.50p 1.40p 1.45p 20000
17/07/2014 1.45p 1.45p 1.40p 1.45p 0
16/07/2014 1.45p 1.45p 1.40p 1.45p 810229
15/07/2014 1.48p 1.48p 1.40p 1.45p 864391
14/07/2014 1.48p 1.48p 1.40p 1.48p 721430
11/07/2014 1.43p 1.48p 1.40p 1.48p 826791
10/07/2014 1.43p 1.45p 1.41p 1.43p 499084
09/07/2014 1.68p 1.68p 1.40p 1.43p 2831774
08/07/2014 1.68p 1.68p 1.60p 1.68p 360086
07/07/2014 1.80p 1.80p 1.60p 1.63p 990103
04/07/2014 1.80p 1.80p 1.70p 1.80p 93373
03/07/2014 1.80p 1.80p 1.70p 1.80p 74178
02/07/2014 1.80p 1.80p 1.70p 1.80p 97609
01/07/2014 1.80p 1.80p 1.70p 1.80p 124633
30/06/2014 1.88p 1.88p 1.70p 1.80p 417654
27/06/2014 1.88p 1.88p 1.75p 1.88p 0
26/06/2014 1.88p 1.88p 1.75p 1.88p 70248
25/06/2014 1.88p 1.88p 1.75p 1.88p 227102
24/06/2014 1.88p 1.88p 1.75p 1.88p 234833
23/06/2014 1.90p 1.90p 1.80p 1.88p 117110
20/06/2014 1.90p 1.90p 1.80p 1.90p 428493
19/06/2014 1.93p 1.93p 1.85p 1.90p 100000
18/06/2014 1.93p 1.93p 1.85p 1.93p 400414
17/06/2014 1.93p 1.93p 1.85p 1.93p 133735
16/06/2014 1.93p 1.93p 1.85p 1.93p 253855
13/06/2014 1.95p 1.95p 1.85p 1.93p 544180
12/06/2014 1.95p 1.95p 1.91p 1.95p 170422
11/06/2014 1.93p 1.95p 1.86p 1.95p 167516
10/06/2014 1.95p 1.95p 1.90p 1.93p 134494
09/06/2014 1.95p 1.95p 1.90p 1.95p 435485
06/06/2014 1.95p 1.95p 1.90p 1.95p 172036
05/06/2014 1.95p 1.95p 1.90p 1.95p 111809
04/06/2014 1.93p 1.95p 1.87p 1.95p 197972
03/06/2014 1.93p 1.93p 1.87p 1.93p 168742
02/06/2014 1.95p 1.95p 1.85p 1.93p 338951
30/05/2014 1.98p 1.98p 1.90p 1.95p 1637998
29/05/2014 2.10p 2.10p 1.95p 1.98p 532229
28/05/2014 2.33p 2.33p 1.90p 2.10p 2920267
27/05/2014 2.33p 2.33p 2.15p 2.33p 135874
23/05/2014 2.33p 2.33p 2.15p 2.33p 476370
22/05/2014 2.28p 2.33p 2.15p 2.33p 139929
21/05/2014 2.28p 2.28p 2.15p 2.28p 428218
20/05/2014 2.18p 2.28p 2.10p 2.28p 568000
19/05/2014 2.18p 2.18p 2.15p 2.18p 43500
16/05/2014 2.18p 2.18p 2.17p 2.18p 176749
15/05/2014 2.18p 2.18p 2.15p 2.18p 43056
14/05/2014 2.25p 2.25p 2.01p 2.18p 1948834
13/05/2014 2.30p 2.30p 2.20p 2.25p 124112
12/05/2014 2.33p 2.33p 2.25p 2.30p 258600
09/05/2014 2.33p 2.35p 2.25p 2.33p 294647
08/05/2014 2.35p 2.35p 2.30p 2.35p 143958
07/05/2014 2.50p 2.50p 2.30p 2.35p 362429
06/05/2014 2.53p 2.53p 2.45p 2.50p 445236
02/05/2014 2.68p 2.68p 2.41p 2.50p 355460
01/05/2014 2.93p 2.93p 2.52p 2.68p 757895
30/04/2014 2.93p 2.93p 2.70p 2.93p 302140
29/04/2014 2.93p 2.93p 2.75p 2.93p 55001
28/04/2014 2.80p 3.10p 2.72p 2.93p 375000
25/04/2014 2.80p 2.80p 2.72p 2.80p 170893
24/04/2014 2.80p 2.80p 2.71p 2.80p 239007
23/04/2014 2.80p 2.80p 2.71p 2.80p 154096
22/04/2014 2.90p 2.90p 2.70p 2.80p 1265794
17/04/2014 2.83p 2.85p 2.78p 2.85p 996465
16/04/2014 2.93p 2.93p 2.81p 2.83p 191824
15/04/2014 2.95p 2.95p 2.89p 2.93p 211281
14/04/2014 3.10p 3.10p 2.90p 2.95p 348598
11/04/2014 3.13p 3.13p 3.00p 3.10p 680971
10/04/2014 3.13p 3.15p 3.00p 3.13p 805913
09/04/2014 3.23p 3.23p 3.05p 3.15p 917990
08/04/2014 3.23p 3.23p 3.11p 3.23p 396752
07/04/2014 3.18p 3.26p 3.04p 3.23p 1091748
04/04/2014 3.00p 3.14p 2.83p 3.05p 1609726
03/04/2014 3.00p 3.00p 2.90p 3.00p 306421
02/04/2014 3.00p 3.00p 2.90p 3.00p 282838
01/04/2014 3.05p 3.05p 2.85p 3.00p 535496
31/03/2014 3.28p 3.28p 2.90p 3.05p 1077060
28/03/2014 3.48p 3.48p 3.20p 3.28p 382496
27/03/2014 3.35p 3.35p 3.30p 3.35p 325816
26/03/2014 3.60p 3.60p 3.30p 3.35p 486719

*Close Price adjusted for both dividends and splits