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
25/03/2014 3.70p 3.70p 3.50p 3.60p 82710
24/03/2014 3.75p 3.75p 3.50p 3.70p 339421
21/03/2014 3.75p 3.75p 3.60p 3.75p 201143
20/03/2014 3.75p 3.75p 3.63p 3.75p 125411
19/03/2014 3.70p 3.75p 3.64p 3.75p 17813
18/03/2014 3.95p 3.95p 3.60p 3.73p 1198983
17/03/2014 3.95p 4.05p 3.90p 3.95p 252000
14/03/2014 3.65p 4.18p 3.61p 4.05p 2360110
13/03/2014 3.90p 3.90p 3.65p 3.65p 602778
12/03/2014 4.20p 4.20p 3.80p 3.90p 520255
11/03/2014 4.18p 4.20p 3.90p 4.20p 1203277
10/03/2014 3.73p 4.65p 3.73p 4.18p 5449966
07/03/2014 3.73p 3.73p 3.60p 3.73p 318689
06/03/2014 3.85p 3.85p 3.63p 3.73p 841097
05/03/2014 3.90p 3.90p 3.80p 3.85p 315157
04/03/2014 3.90p 3.90p 3.65p 3.90p 1554954
03/03/2014 4.25p 4.25p 3.80p 3.90p 891984
28/02/2014 4.43p 4.49p 4.00p 4.25p 1916536
27/02/2014 4.10p 4.48p 3.80p 4.43p 3377621
26/02/2014 4.70p 4.80p 4.10p 4.15p 2837938
25/02/2014 4.00p 5.50p 3.50p 4.70p 6219705
24/02/2014 4.23p 4.63p 4.22p 4.23p 0
21/02/2014 4.23p 4.63p 4.22p 4.23p 0
20/02/2014 4.23p 4.63p 4.22p 4.23p 0
19/02/2014 4.23p 4.63p 4.22p 4.23p 0
18/02/2014 4.23p 4.63p 4.22p 4.23p 0
17/02/2014 4.23p 4.63p 4.22p 4.23p 0
14/02/2014 4.23p 4.63p 4.22p 4.23p 0
13/02/2014 4.23p 4.63p 4.22p 4.23p 0
12/02/2014 4.23p 4.63p 4.22p 4.23p 0
11/02/2014 4.23p 4.63p 4.22p 4.23p 0
10/02/2014 4.23p 4.63p 4.22p 4.23p 0
07/02/2014 4.23p 4.63p 4.22p 4.23p 0
06/02/2014 4.23p 4.63p 4.22p 4.23p 0
05/02/2014 4.23p 4.63p 4.22p 4.23p 0
04/02/2014 4.23p 4.63p 4.22p 4.23p 0
03/02/2014 4.23p 4.63p 4.22p 4.23p 0
31/01/2014 4.23p 4.63p 4.22p 4.23p 0
30/01/2014 4.23p 4.63p 4.22p 4.23p 0
29/01/2014 4.23p 4.63p 4.22p 4.23p 0
28/01/2014 4.23p 4.63p 4.22p 4.23p 0
27/01/2014 4.23p 4.63p 4.22p 4.23p 0
24/01/2014 4.23p 4.63p 4.22p 4.23p 0
23/01/2014 4.23p 4.63p 4.22p 4.23p 0
22/01/2014 4.23p 4.63p 4.22p 4.23p 0
21/01/2014 4.23p 4.63p 4.22p 4.23p 0
20/01/2014 4.23p 4.63p 4.22p 4.23p 0
17/01/2014 4.23p 4.63p 4.22p 4.23p 0
16/01/2014 4.23p 4.63p 4.22p 4.23p 0
15/01/2014 4.23p 4.63p 4.22p 4.23p 0
14/01/2014 4.23p 4.63p 4.22p 4.23p 0
13/01/2014 4.23p 4.63p 4.22p 4.23p 0
10/01/2014 4.23p 4.63p 4.22p 4.23p 0
09/01/2014 4.23p 4.63p 4.22p 4.23p 0
08/01/2014 4.23p 4.63p 4.22p 4.23p 0
07/01/2014 4.23p 4.63p 4.22p 4.23p 0
06/01/2014 4.23p 4.63p 4.22p 4.23p 0
03/01/2014 4.23p 4.63p 4.22p 4.23p 0
02/01/2014 4.23p 4.63p 4.22p 4.23p 0
31/12/2013 4.23p 4.63p 4.22p 4.23p 0
30/12/2013 4.23p 4.63p 4.22p 4.23p 0
27/12/2013 4.23p 4.63p 4.22p 4.23p 0
24/12/2013 4.23p 4.63p 4.22p 4.23p 0
23/12/2013 4.23p 4.63p 4.22p 4.23p 0
20/12/2013 4.23p 4.63p 4.22p 4.23p 0
19/12/2013 4.23p 4.63p 4.22p 4.23p 0
18/12/2013 4.63p 4.63p 4.22p 4.40p 1628586
17/12/2013 4.00p 4.72p 3.96p 4.63p 7139016
16/12/2013 3.88p 4.40p 3.70p 4.00p 4894497
13/12/2013 3.95p 3.98p 3.75p 3.93p 1333954
12/12/2013 4.10p 4.10p 3.83p 3.95p 1604960
11/12/2013 4.13p 4.13p 3.88p 4.10p 1262236
10/12/2013 4.15p 4.30p 3.88p 4.13p 1774258
09/12/2013 4.30p 4.30p 3.90p 4.15p 4774410
06/12/2013 4.40p 4.48p 4.10p 4.30p 2735723
05/12/2013 4.18p 4.48p 4.04p 4.40p 4392811
04/12/2013 4.55p 4.55p 4.00p 4.18p 5800867
03/12/2013 4.35p 4.72p 4.31p 4.55p 6664565
02/12/2013 4.83p 4.87p 4.28p 4.35p 4044954
29/11/2013 4.90p 5.15p 4.68p 4.78p 8147591
28/11/2013 4.58p 4.98p 4.40p 4.90p 7210055
27/11/2013 4.08p 4.99p 4.00p 4.40p 11030813
26/11/2013 3.90p 4.50p 3.83p 4.05p 10883096
25/11/2013 4.58p 4.58p 3.75p 4.35p 6533551
22/11/2013 4.75p 5.00p 4.40p 4.58p 4801694
21/11/2013 4.83p 4.98p 4.26p 4.73p 11154316
20/11/2013 4.43p 5.41p 4.35p 4.98p 13947311
19/11/2013 4.60p 4.75p 3.80p 4.43p 19854534
18/11/2013 4.63p 7.16p 2.48p 4.75p 52366152
15/11/2013 2.48p 2.48p 2.40p 2.48p 375367
14/11/2013 2.50p 2.50p 2.45p 2.48p 666832
13/11/2013 2.68p 2.68p 2.40p 2.50p 1401268
12/11/2013 2.55p 2.90p 2.50p 2.68p 2926035
11/11/2013 2.55p 2.60p 2.50p 2.55p 1307588
08/11/2013 2.55p 2.59p 2.44p 2.55p 703714
07/11/2013 2.68p 2.69p 2.25p 2.55p 2445857
06/11/2013 2.83p 2.90p 2.57p 2.68p 1018050
05/11/2013 3.13p 3.13p 2.51p 2.83p 3354417
04/11/2013 3.25p 3.29p 2.85p 3.13p 2086991
01/11/2013 2.65p 3.80p 2.58p 3.25p 8280860
31/10/2013 3.10p 3.55p 2.32p 2.65p 8508875
30/10/2013 3.10p 5.16p 2.50p 3.10p 41555500
29/10/2013 0.68p 4.35p 0.60p 3.68p 67724872
28/10/2013 0.63p 0.63p 0.50p 0.63p 2594
25/10/2013 0.63p 0.63p 0.45p 0.63p 0
24/10/2013 0.63p 0.63p 0.45p 0.63p 607927
23/10/2013 0.63p 0.75p 0.63p 0.63p 1000000
22/10/2013 0.63p 0.63p 0.50p 0.63p 0
21/10/2013 0.63p 0.63p 0.50p 0.63p 0
18/10/2013 0.63p 0.63p 0.50p 0.63p 0
17/10/2013 0.63p 0.63p 0.50p 0.63p 0
16/10/2013 0.63p 0.63p 0.50p 0.63p 175000
15/10/2013 0.63p 0.63p 0.50p 0.63p 50000
14/10/2013 0.63p 0.63p 0.40p 0.63p 397903
11/10/2013 0.63p 0.63p 0.60p 0.63p 0
10/10/2013 0.63p 0.63p 0.60p 0.63p 0
09/10/2013 0.63p 0.63p 0.60p 0.63p 0
08/10/2013 0.63p 0.63p 0.60p 0.63p 500
07/10/2013 0.63p 0.63p 0.50p 0.63p 0
04/10/2013 0.63p 0.63p 0.50p 0.63p 320533
03/10/2013 0.63p 0.63p 0.50p 0.63p 0
02/10/2013 0.63p 0.63p 0.50p 0.63p 50000
01/10/2013 0.70p 0.70p 0.54p 0.63p 313080
30/09/2013 0.70p 0.70p 0.60p 0.70p 881870
27/09/2013 0.65p 0.73p 0.56p 0.70p 1622336
26/09/2013 0.65p 0.67p 0.65p 0.65p 100000
25/09/2013 0.63p 0.63p 0.55p 0.60p 687805
24/09/2013 0.60p 0.63p 0.53p 0.63p 796285
23/09/2013 0.63p 0.77p 0.55p 0.60p 1275203
20/09/2013 0.78p 0.78p 0.55p 0.63p 1538569
19/09/2013 0.78p 0.78p 0.65p 0.78p 350000
18/09/2013 0.78p 0.78p 0.68p 0.78p 250879
17/09/2013 0.78p 0.78p 0.71p 0.78p 64144
16/09/2013 0.78p 0.78p 0.60p 0.78p 280000
13/09/2013 0.78p 0.79p 0.66p 0.78p 97252
12/09/2013 0.78p 0.78p 0.67p 0.78p 0
11/09/2013 0.78p 0.78p 0.67p 0.78p 39898
10/09/2013 0.78p 0.78p 0.66p 0.78p 316782
09/09/2013 0.70p 0.81p 0.70p 0.78p 730722
06/09/2013 0.70p 0.70p 0.70p 0.70p 0
05/09/2013 0.70p 0.70p 0.70p 0.70p 28500
04/09/2013 0.73p 0.73p 0.60p 0.70p 315000
03/09/2013 0.73p 0.74p 0.65p 0.73p 85953
02/09/2013 0.73p 0.78p 0.59p 0.73p 750000
30/08/2013 0.73p 0.73p 0.67p 0.73p 0
29/08/2013 0.73p 0.73p 0.67p 0.73p 239585
28/08/2013 0.73p 0.73p 0.69p 0.73p 256917
27/08/2013 0.70p 0.73p 0.67p 0.73p 74626
23/08/2013 0.70p 0.70p 0.62p 0.70p 122824
22/08/2013 0.70p 0.70p 0.61p 0.70p 0
21/08/2013 0.70p 0.70p 0.61p 0.70p 35000
20/08/2013 0.70p 0.70p 0.61p 0.70p 0
19/08/2013 0.70p 0.70p 0.61p 0.70p 35000
16/08/2013 0.70p 0.70p 0.62p 0.70p 19000
15/08/2013 0.70p 0.70p 0.62p 0.70p 0
14/08/2013 0.70p 0.70p 0.62p 0.70p 8000
13/08/2013 0.70p 0.70p 0.61p 0.70p 0
12/08/2013 0.70p 0.70p 0.61p 0.70p 40000
09/08/2013 0.70p 0.70p 0.61p 0.70p 0
08/08/2013 0.70p 0.70p 0.61p 0.70p 45083
07/08/2013 0.70p 0.70p 0.60p 0.70p 72971
06/08/2013 0.70p 0.70p 0.62p 0.70p 65553
05/08/2013 0.68p 0.71p 0.61p 0.70p 155500
02/08/2013 0.65p 0.71p 0.61p 0.68p 59894
01/08/2013 0.75p 0.75p 0.65p 0.65p 37500
31/07/2013 0.75p 0.75p 0.70p 0.75p 0
30/07/2013 0.75p 0.75p 0.70p 0.75p 285382
29/07/2013 0.75p 0.79p 0.71p 0.75p 150928
26/07/2013 0.75p 0.75p 0.72p 0.75p 400000
25/07/2013 0.80p 0.80p 0.72p 0.75p 1687036
24/07/2013 0.70p 1.15p 0.70p 0.75p 7543158
23/07/2013 0.64p 0.80p 0.64p 0.70p 3576290
22/07/2013 0.64p 0.73p 0.64p 0.64p 1042376
19/07/2013 0.64p 0.73p 0.64p 0.64p 100000
18/07/2013 0.64p 0.64p 0.55p 0.64p 250000
17/07/2013 0.64p 0.70p 0.57p 0.64p 474178
16/07/2013 0.64p 0.72p 0.57p 0.64p 236035
15/07/2013 0.64p 0.64p 0.55p 0.64p 250000
12/07/2013 0.64p 0.74p 0.64p 0.64p 139270
11/07/2013 0.64p 0.64p 0.57p 0.64p 220000
10/07/2013 0.64p 0.70p 0.64p 0.64p 278147
09/07/2013 0.64p 0.70p 0.64p 0.64p 0
08/07/2013 0.64p 0.70p 0.64p 0.64p 628116
05/07/2013 0.64p 0.64p 0.54p 0.64p 275000
04/07/2013 0.64p 0.64p 0.54p 0.64p 59880
03/07/2013 0.64p 0.70p 0.64p 0.64p 29343
02/07/2013 0.64p 0.64p 0.58p 0.64p 1000000
01/07/2013 0.64p 0.74p 0.58p 0.64p 280325
28/06/2013 0.53p 0.71p 0.52p 0.64p 2390668
27/06/2013 0.53p 0.53p 0.50p 0.53p 1996263
26/06/2013 0.53p 0.53p 0.50p 0.53p 286000
25/06/2013 0.53p 0.55p 0.45p 0.53p 0
24/06/2013 0.53p 0.55p 0.45p 0.53p 0
21/06/2013 0.53p 0.55p 0.45p 0.53p 0
20/06/2013 0.53p 0.55p 0.45p 0.53p 0
19/06/2013 0.53p 0.55p 0.45p 0.53p 0
18/06/2013 0.53p 0.55p 0.45p 0.53p 0
17/06/2013 0.53p 0.55p 0.45p 0.53p 0
14/06/2013 0.55p 0.55p 0.45p 0.53p 222239
13/06/2013 0.55p 0.55p 0.55p 0.55p 0

*Close Price adjusted for both dividends and splits