CN Energy Group Inc. - Class A Ordinary Shares (CNEY)

0.2364Last Price

-0.0028 (-1.17%)Change

Cn Energy Group Inc is a publicly traded company that focuses on the development and production of clean energy solutions, particularly specializing in the manufacturing of biomass energy products

The company is dedicated to providing sustainable energy alternatives, emphasizing the conversion of organic waste into renewable energy sources. Through innovative technologies and strategic initiatives, Cn Energy Group aims to contribute to the global shift towards environmentally friendly energy practices, helping to reduce carbon footprints and enhance energy efficiency in various industries.

Date Range:

2024-11-06 - 2025-02-06

Date	Open	High	Low	Close	Volume	Adjusted Close
2/05/2025	0.23	0.24	0.23	0.24	860,897	0.24
2/04/2025	0.22	0.26	0.22	0.24	1,574,333	0.24
2/03/2025	0.25	0.25	0.23	0.23	1,122,974	0.23
1/31/2025	0.26	0.26	0.23	0.24	1,077,860	0.24
1/30/2025	0.27	0.28	0.24	0.25	1,675,631	0.25
1/29/2025	0.27	0.28	0.27	0.27	607,221	0.27
1/28/2025	0.27	0.29	0.27	0.28	1,410,885	0.28
1/27/2025	0.33	0.34	0.28	0.29	5,350,692	0.29
1/24/2025	0.28	0.34	0.28	0.32	3,992,760	0.32
1/23/2025	0.29	0.29	0.26	0.28	719,325	0.28
1/22/2025	0.30	0.31	0.27	0.28	1,100,631	0.28
1/21/2025	0.29	0.33	0.28	0.31	1,403,117	0.31
1/17/2025	0.30	0.30	0.28	0.29	670,854	0.29
1/16/2025	0.29	0.31	0.27	0.30	774,521	0.30
1/15/2025	0.29	0.30	0.27	0.28	861,903	0.28
1/14/2025	0.31	0.31	0.28	0.28	775,348	0.28
1/13/2025	0.30	0.30	0.28	0.29	684,680	0.29
1/10/2025	0.31	0.33	0.30	0.31	1,044,308	0.31
1/08/2025	0.38	0.41	0.31	0.34	2,630,623	0.34
1/07/2025	0.36	0.49	0.34	0.42	8,626,486	0.42
1/06/2025	0.39	0.41	0.36	0.36	1,954,857	0.36
1/03/2025	0.33	0.37	0.33	0.36	1,915,008	0.36
1/02/2025	0.32	0.37	0.30	0.35	1,452,488	0.35
12/31/2024	0.34	0.00	0.34	0.32	0	0.32
12/30/2024	0.32	0.36	0.30	0.34	1,735,892	0.34
12/27/2024	0.32	0.33	0.30	0.32	1,033,732	0.32
12/26/2024	0.31	0.32	0.29	0.32	377,694	0.32
12/24/2024	0.32	0.32	0.27	0.31	758,544	0.31
12/23/2024	0.28	0.32	0.27	0.32	1,965,544	0.32
12/20/2024	0.28	0.29	0.27	0.28	676,816	0.28
12/19/2024	0.27	0.29	0.27	0.28	493,600	0.28
12/18/2024	0.28	0.29	0.27	0.27	658,935	0.27
12/17/2024	0.30	0.30	0.28	0.29	403,988	0.29
12/16/2024	0.32	0.32	0.28	0.28	1,182,449	0.28
12/13/2024	0.32	0.34	0.31	0.32	414,483	0.32
12/12/2024	0.34	0.35	0.32	0.34	649,542	0.34
12/11/2024	0.34	0.35	0.33	0.34	708,182	0.34
12/10/2024	0.36	0.39	0.34	0.35	1,735,019	0.35
12/09/2024	0.34	0.41	0.33	0.37	5,816,727	0.37
12/06/2024	0.35	0.38	0.34	0.35	2,160,150	0.35
12/05/2024	0.45	0.47	0.34	0.35	7,080,222	0.35
12/04/2024	0.79	0.86	0.51	0.51	163,892,732	0.51
12/03/2024	0.34	0.34	0.32	0.32	707,107	0.32
12/02/2024	0.35	0.36	0.33	0.33	209,042	0.33
11/29/2024	0.37	0.38	0.33	0.33	227,880	0.33
11/27/2024	0.39	0.41	0.36	0.36	457,167	0.36
11/26/2024	0.34	0.38	0.34	0.38	222,004	0.38
11/25/2024	0.33	0.35	0.32	0.34	136,371	0.34
11/22/2024	0.32	0.34	0.31	0.33	129,233	0.33
11/21/2024	0.31	0.34	0.31	0.33	145,726	0.33
11/20/2024	0.33	0.34	0.31	0.32	159,446	0.32
11/19/2024	0.32	0.35	0.30	0.34	256,635	0.34
11/18/2024	0.35	0.36	0.33	0.33	248,346	0.33
11/15/2024	0.37	0.39	0.34	0.35	136,740	0.35
11/14/2024	0.36	0.38	0.35	0.38	188,842	0.38
11/13/2024	0.39	0.40	0.37	0.37	163,998	0.37
11/12/2024	0.38	0.42	0.37	0.39	213,538	0.39
11/11/2024	0.41	0.42	0.38	0.40	120,014	0.40
11/08/2024	0.45	0.46	0.41	0.41	276,783	0.41
11/07/2024	0.41	0.48	0.41	0.45	320,423	0.45
11/06/2024	0.45	0.47	0.40	0.41	373,693	0.41