China National Complete Plant Import & Export Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	9.290	9.370	9.150	9.180	9.180	6,402,300
2024-07-26	8.800	9.700	8.800	9.300	9.300	11,223,700
2024-07-25	8.920	8.950	8.730	8.820	8.820	4,655,400
2024-07-24	9.070	9.150	8.900	8.950	8.950	4,129,457
2024-07-23	9.210	9.250	9.110	9.110	9.110	2,807,100
2024-07-22	9.240	9.320	9.160	9.200	9.200	3,985,700
2024-07-19	9.290	9.440	9.210	9.320	9.320	4,926,471
2024-07-18	9.340	9.340	9.080	9.310	9.310	4,676,600
2024-07-17	9.390	9.450	9.250	9.330	9.330	3,645,600
2024-07-16	9.450	9.510	9.260	9.360	9.360	4,204,500
2024-07-15	9.650	9.650	9.400	9.460	9.460	3,893,722
2024-07-12	9.570	9.750	9.510	9.650	9.650	5,709,700
2024-07-11	9.440	9.550	9.380	9.530	9.530	5,871,554
2024-07-10	9.450	9.480	9.260	9.330	9.330	5,267,859
2024-07-09	9.760	9.760	9.160	9.490	9.490	9,862,071
2024-07-08	10.110	10.200	9.980	10.040	10.040	4,323,199
2024-07-05	10.120	10.180	10.000	10.110	10.110	4,030,700
2024-07-04	10.200	10.320	10.020	10.150	10.150	6,020,841
2024-07-03	10.400	10.450	10.200	10.230	10.230	6,085,100
2024-07-02	10.370	10.660	10.360	10.450	10.450	7,607,000
2024-07-01	10.280	10.400	10.170	10.380	10.380	6,392,461
2024-06-28	10.160	10.530	10.150	10.340	10.340	8,967,261
2024-06-27	10.180	10.750	10.100	10.380	10.380	11,491,348
2024-06-26	10.200	10.300	9.990	10.280	10.280	7,051,261
2024-06-25	10.080	10.300	9.980	10.200	10.200	5,797,000
2024-06-24	10.210	10.300	9.970	10.110	10.110	8,641,200
2024-06-21	10.340	10.560	10.250	10.450	10.450	6,083,200
2024-06-20	10.550	10.620	10.290	10.350	10.350	7,217,800
2024-06-19	10.660	10.770	10.490	10.500	10.500	7,936,065
2024-06-18	10.330	10.760	10.300	10.690	10.690	12,650,459
2024-06-17	11.210	11.210	10.220	10.330	10.330	20,975,760
2024-06-14	11.300	11.430	11.160	11.350	11.350	8,087,760
2024-06-13	11.250	11.360	11.040	11.280	11.280	12,364,900
2024-06-12	10.800	11.330	10.560	11.230	11.230	17,653,480
2024-06-11	10.110	10.980	10.030	10.710	10.710	21,013,615
2024-06-07	10.200	10.310	9.770	10.270	10.270	19,534,591
2024-06-06	10.920	11.120	10.310	10.390	10.390	33,023,246
2024-06-05	12.830	12.830	11.360	11.450	11.450	49,335,374
2024-06-04	11.660	11.660	11.660	11.660	11.660	3,916,701
2024-06-03	10.440	10.650	10.380	10.600	10.600	7,074,290
2024-05-31	10.380	10.450	10.330	10.420	10.420	3,753,457
2024-05-30	10.510	10.590	10.350	10.410	10.410	3,875,144
2024-05-29	10.680	10.680	10.380	10.500	10.500	7,323,544
2024-05-28	10.500	10.910	10.500	10.710	10.710	8,923,257
2024-05-27	10.640	10.870	10.290	10.570	10.570	8,220,457
2024-05-24	10.660	10.840	10.510	10.620	10.620	10,879,673
2024-05-23	11.550	11.650	10.360	10.660	10.660	23,060,006
2024-05-22	11.490	11.860	11.340	11.510	11.510	13,410,472
2024-05-21	11.320	11.910	11.210	11.490	11.490	14,785,304
2024-05-20	11.330	11.390	11.110	11.200	11.200	10,992,472
2024-05-17	11.500	11.570	11.320	11.430	11.430	17,096,960
2024-05-16	11.150	12.350	10.930	11.650	11.650	29,608,401
2024-05-15	11.400	11.630	11.180	11.250	11.250	14,948,676
2024-05-14	11.050	11.370	11.000	11.240	11.240	11,102,871
2024-05-13	11.410	11.550	10.930	10.990	10.990	15,042,500
2024-05-10	11.050	11.860	10.860	11.520	11.520	20,973,906
2024-05-09	11.000	11.110	10.920	11.040	11.040	13,131,872
2024-05-08	10.860	11.280	10.750	11.050	11.050	16,706,855
2024-05-07	11.000	11.110	10.800	10.850	10.850	11,734,000
2024-05-06	10.630	11.150	10.510	11.150	11.150	15,210,077

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-06-11	0.0200 CNY
2019-06-20	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.