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
2024-01-24	9.700	10.600	9.680	10.600	10.600	15,859,231
2024-01-23	9.560	9.720	9.380	9.640	9.640	5,334,200
2024-01-22	10.280	10.290	9.500	9.560	9.560	6,132,239
2024-01-19	10.320	10.440	10.230	10.230	10.230	4,099,800
2024-01-18	10.500	10.580	10.030	10.340	10.340	7,414,184
2024-01-17	10.740	10.780	10.500	10.500	10.500	4,331,000
2024-01-16	10.980	10.980	10.560	10.690	10.690	5,919,900
2024-01-15	10.780	10.980	10.700	10.850	10.850	4,867,692
2024-01-12	10.950	11.030	10.780	10.780	10.780	4,012,308
2024-01-11	10.690	10.930	10.660	10.930	10.930	5,214,200
2024-01-10	10.880	10.910	10.660	10.670	10.670	4,942,917
2024-01-09	10.910	11.060	10.800	10.900	10.900	4,888,100
2024-01-08	11.100	11.150	10.900	10.920	10.920	6,009,644
2024-01-05	11.260	11.520	11.130	11.170	11.170	8,027,683
2024-01-04	11.350	11.450	11.250	11.290	11.290	6,093,603
2024-01-03	11.300	11.540	11.250	11.420	11.420	9,425,193
2024-01-02	11.280	11.480	11.280	11.360	11.360	7,782,500
2023-12-29	11.220	11.660	11.130	11.330	11.330	10,888,073
2023-12-28	10.960	11.240	10.840	11.200	11.200	8,452,848
2023-12-27	10.960	11.090	10.850	11.050	11.050	6,089,000
2023-12-26	11.220	11.240	10.890	10.900	10.900	6,638,451
2023-12-25	11.670	11.670	11.050	11.160	11.160	10,771,600
2023-12-22	12.420	12.420	11.610	11.670	11.670	17,437,684
2023-12-21	12.330	12.490	12.100	12.390	12.390	11,637,808
2023-12-20	12.590	12.920	12.380	12.390	12.390	12,927,024
2023-12-19	12.680	13.000	12.410	12.520	12.520	14,971,553
2023-12-18	13.000	13.190	12.600	12.800	12.800	14,378,777
2023-12-15	13.300	13.300	12.940	13.130	13.130	16,414,155
2023-12-14	13.150	13.560	12.920	13.290	13.290	27,914,122
2023-12-13	13.180	13.430	13.100	13.140	13.140	26,237,849
2023-12-12	13.280	13.880	12.980	13.420	13.420	46,144,612
2023-12-11	12.190	13.590	12.180	12.890	12.890	42,074,438
2023-12-08	12.700	12.870	12.320	12.350	12.350	27,249,341
2023-12-07	12.500	13.600	12.370	13.010	13.010	41,212,704
2023-12-06	12.510	13.120	12.500	12.640	12.640	29,701,709
2023-12-05	12.610	13.360	12.520	12.700	12.700	43,411,468
2023-12-04	12.960	13.500	12.500	12.850	12.850	52,968,638
2023-12-01	11.550	12.650	11.430	12.650	12.650	23,940,344
2023-11-30	11.480	11.630	11.410	11.500	11.500	3,651,705
2023-11-29	11.570	11.710	11.520	11.530	11.530	3,364,731
2023-11-28	11.640	11.670	11.500	11.660	11.660	2,953,897
2023-11-27	11.490	11.660	11.490	11.600	11.600	3,784,763
2023-11-24	11.750	11.800	11.590	11.620	11.620	4,274,000
2023-11-23	11.560	11.720	11.560	11.680	11.680	3,993,100
2023-11-22	11.660	11.790	11.610	11.610	11.610	4,389,497
2023-11-21	11.800	11.930	11.670	11.720	11.720	5,827,436
2023-11-20	11.900	11.900	11.680	11.780	11.780	5,270,531
2023-11-17	11.650	11.770	11.580	11.760	11.760	5,247,945
2023-11-16	11.690	11.810	11.620	11.660	11.660	5,060,200
2023-11-15	11.680	11.770	11.650	11.750	11.750	5,499,998
2023-11-14	11.550	11.740	11.530	11.650	11.650	5,819,630
2023-11-13	11.400	11.590	11.350	11.590	11.590	6,256,531
2023-11-10	11.490	11.540	11.220	11.340	11.340	5,940,354
2023-11-09	11.640	11.650	11.410	11.530	11.530	7,215,816
2023-11-08	11.270	11.680	11.240	11.560	11.560	11,339,428
2023-11-07	11.280	11.360	11.180	11.330	11.330	5,127,497
2023-11-06	11.140	11.280	11.090	11.270	11.270	5,417,200
2023-11-03	11.010	11.170	11.010	11.110	11.110	3,291,400
2023-11-02	11.190	11.250	11.000	11.010	11.010	4,126,884
2023-11-01	11.130	11.200	11.100	11.190	11.190	3,857,800

← NewerPage 12 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.