China New Energy Group Co. (CNER)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:53PM EDT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 16 May 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 15 May 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 14 May 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 13 May 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 10 May 2024 | 0.0140 | 0.0180 | 0.0140 | 0.0180 | 0.0180 | 244,300 |
| 09 May 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 15,000 |
| 08 May 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 07 May 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 20,000 |
| 06 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 03 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 02 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 10,000 |
| 01 May 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 10,000 |
| 30 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 29 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 26 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 25 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 24 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 23 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 22 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 19 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 3,500 |
| 18 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 17 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 16 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 15 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 12 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 11 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 100 |
| 10 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 09 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 08 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 500 |
| 05 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 4,500 |
| 04 Apr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 4,000 |
| 03 Apr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 02 Apr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 01 Apr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 28 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 300 |
| 27 Mar 2024 | 0.0100 | 0.0150 | 0.0090 | 0.0150 | 0.0150 | 60,700 |
| 26 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 25 Mar 2024 | 0.0090 | 0.0120 | 0.0080 | 0.0120 | 0.0120 | 56,400 |
| 22 Mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 21 Mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 200 |
| 20 Mar 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,500 |
| 19 Mar 2024 | 0.0080 | 0.0110 | 0.0080 | 0.0110 | 0.0110 | 45,500 |
| 18 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 15 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 14 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 13 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 700 |
| 12 Mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 11 Mar 2024 | 0.0120 | 0.0160 | 0.0120 | 0.0160 | 0.0160 | 11,500 |
| 08 Mar 2024 | 0.0150 | 0.0150 | 0.0060 | 0.0110 | 0.0110 | 460,600 |
| 07 Mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 06 Mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 05 Mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 04 Mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 01 Mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 40,000 |
| 29 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 600 |
| 28 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 27 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 26 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 23 Feb 2024 | 0.0190 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 40,000 |
| 22 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 21 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 500 |
| 20 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,000 |
| 16 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 700 |
| 15 Feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 14 Feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 13 Feb 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 19,500 |
| 12 Feb 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 09 Feb 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 59,900 |
| 08 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 30,600 |
| 07 Feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 06 Feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 05 Feb 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 34,400 |
| 02 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 25,000 |
| 01 Feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 31 Jan 2024 | 0.0250 | 0.0250 | 0.0210 | 0.0210 | 0.0210 | 11,000 |
| 30 Jan 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 29 Jan 2024 | 0.0210 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 24,500 |
| 26 Jan 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 25 Jan 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 303,800 |
| 24 Jan 2024 | 0.0230 | 0.0260 | 0.0230 | 0.0260 | 0.0260 | 20,000 |
| 23 Jan 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 22 Jan 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 19 Jan 2024 | 0.0200 | 0.0290 | 0.0200 | 0.0290 | 0.0290 | 71,500 |
| 18 Jan 2024 | 0.0200 | 0.0290 | 0.0200 | 0.0290 | 0.0290 | 385,000 |
| 17 Jan 2024 | 0.0210 | 0.0240 | 0.0180 | 0.0240 | 0.0240 | 67,700 |
| 16 Jan 2024 | 0.0200 | 0.0270 | 0.0190 | 0.0220 | 0.0220 | 33,600 |
| 12 Jan 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 9,000 |
| 11 Jan 2024 | 0.0200 | 0.0230 | 0.0200 | 0.0230 | 0.0230 | 48,500 |
| 10 Jan 2024 | 0.0210 | 0.0240 | 0.0210 | 0.0240 | 0.0240 | 20,500 |
| 09 Jan 2024 | 0.0210 | 0.0240 | 0.0210 | 0.0220 | 0.0220 | 55,000 |
| 08 Jan 2024 | 0.0260 | 0.0260 | 0.0220 | 0.0220 | 0.0220 | 50,400 |
| 05 Jan 2024 | 0.0210 | 0.0290 | 0.0200 | 0.0290 | 0.0290 | 280,900 |
| 04 Jan 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0210 | 0.0210 | 235,900 |
| 03 Jan 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 10,000 |
| 02 Jan 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 131,300 |
| 29 Dec 2023 | 0.0240 | 0.0300 | 0.0240 | 0.0300 | 0.0300 | 19,100 |
| 28 Dec 2023 | 0.0270 | 0.0370 | 0.0220 | 0.0300 | 0.0300 | 274,700 |
| 27 Dec 2023 | 0.0300 | 0.0360 | 0.0260 | 0.0270 | 0.0270 | 86,000 |
| 26 Dec 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.