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
2024-04-29	10.290	10.550	10.210	10.510	10.510	8,826,188
2024-04-26	9.870	10.490	9.850	10.330	10.330	11,991,788
2024-04-25	10.000	10.040	9.830	9.990	9.990	5,977,605
2024-04-24	10.020	10.110	9.860	9.970	9.970	8,469,604
2024-04-23	10.070	10.280	9.940	10.010	10.010	7,224,300
2024-04-22	10.590	10.670	10.000	10.070	10.070	16,744,151
2024-04-19	10.460	10.980	10.360	10.680	10.680	17,322,984
2024-04-18	10.730	11.080	10.560	10.580	10.580	18,387,582
2024-04-17	10.280	10.990	9.660	10.830	10.830	26,543,774
2024-04-16	10.300	11.040	10.160	10.730	10.730	29,323,313
2024-04-15	10.140	10.760	9.280	10.350	10.350	16,233,315
2024-04-12	10.700	10.700	10.200	10.220	10.220	11,270,242
2024-04-11	10.520	10.890	10.320	10.760	10.760	13,323,555
2024-04-10	10.470	10.770	10.400	10.580	10.580	14,397,514
2024-04-09	10.270	10.700	10.270	10.520	10.520	9,952,003
2024-04-08	10.340	10.540	10.200	10.290	10.290	8,079,366
2024-04-03	10.350	10.410	10.210	10.340	10.340	5,165,320
2024-04-02	10.440	10.540	10.320	10.400	10.400	6,680,643
2024-04-01	10.350	10.460	10.250	10.440	10.440	9,185,637
2024-03-29	10.030	10.430	10.030	10.400	10.400	7,197,443
2024-03-28	9.660	10.120	9.660	9.990	9.990	7,083,010
2024-03-27	10.130	10.160	9.690	9.690	9.690	7,522,683
2024-03-26	10.350	10.400	9.960	10.150	10.150	8,439,069
2024-03-25	10.600	10.660	10.240	10.250	10.250	9,723,325
2024-03-22	10.880	10.910	10.610	10.640	10.640	9,573,248
2024-03-21	11.010	11.050	10.730	10.910	10.910	11,005,561
2024-03-20	10.880	11.000	10.730	10.970	10.970	11,160,880
2024-03-19	10.730	10.980	10.730	10.800	10.800	12,475,402
2024-03-18	10.690	10.850	10.650	10.780	10.780	11,323,566
2024-03-15	10.600	10.680	10.460	10.650	10.650	8,531,166
2024-03-14	10.620	10.930	10.400	10.650	10.650	16,273,355
2024-03-13	10.550	10.730	10.460	10.630	10.630	11,184,480
2024-03-12	10.490	10.670	10.400	10.610	10.610	13,792,825
2024-03-11	10.410	10.590	10.350	10.480	10.480	9,771,443
2024-03-08	10.400	10.500	10.160	10.400	10.400	14,194,757
2024-03-07	10.880	10.950	10.410	10.430	10.430	20,870,929
2024-03-06	10.510	11.360	10.480	11.000	11.000	29,659,336
2024-03-05	10.350	10.800	10.320	10.580	10.580	22,763,925
2024-03-04	10.500	10.550	10.250	10.420	10.420	14,133,865
2024-03-01	10.490	10.650	10.370	10.520	10.520	15,690,488
2024-02-29	10.000	10.520	9.990	10.510	10.510	23,911,846
2024-02-28	10.730	11.200	10.270	10.300	10.300	39,127,019
2024-02-27	10.360	10.980	10.280	10.730	10.730	26,904,493
2024-02-26	10.380	11.020	10.240	10.550	10.550	29,584,945
2024-02-23	10.280	10.470	10.100	10.370	10.370	22,551,143
2024-02-22	10.060	10.500	9.890	10.300	10.300	31,462,134
2024-02-21	9.610	10.700	9.560	10.090	10.090	44,727,894
2024-02-20	9.440	9.770	9.230	9.730	9.730	27,494,631
2024-02-19	8.900	9.600	8.700	9.480	9.480	29,999,033
2024-02-08	8.500	8.920	8.220	8.870	8.870	24,120,110
2024-02-07	8.960	9.380	8.210	8.420	8.420	32,458,077
2024-02-06	8.900	9.650	8.700	9.030	9.030	34,736,217
2024-02-05	10.180	10.350	9.670	9.670	9.670	25,482,691
2024-02-02	10.740	11.280	10.740	10.740	10.740	44,818,842
2024-02-01	11.930	11.930	11.930	11.930	11.930	4,785,100
2024-01-31	13.100	13.470	12.710	13.250	13.250	61,514,341
2024-01-30	13.120	13.880	12.700	12.700	12.700	71,065,829
2024-01-29	12.980	14.110	12.300	14.110	14.110	77,169,818
2024-01-26	12.830	12.830	12.830	12.830	12.830	4,411,039
2024-01-25	11.660	11.660	11.230	11.660	11.660	15,838,967

← NewerPage 11 of 21 · 1,212 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.