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
2023-11-01	11.130	11.200	11.100	11.190	11.190	3,857,800
2023-10-31	11.140	11.320	10.980	11.090	11.090	5,151,700
2023-10-30	10.980	11.200	10.960	11.150	11.150	5,349,544
2023-10-27	10.800	11.050	10.710	11.000	11.000	6,729,745
2023-10-26	10.820	10.940	10.690	10.850	10.850	5,401,520
2023-10-25	10.870	11.060	10.780	10.950	10.950	6,259,644
2023-10-24	10.490	10.720	10.480	10.650	10.650	5,549,613
2023-10-23	10.930	11.020	10.370	10.470	10.470	9,439,334
2023-10-20	11.350	11.410	11.020	11.020	11.020	7,184,644
2023-10-19	11.390	11.670	11.300	11.340	11.340	8,300,279
2023-10-18	12.050	12.050	11.640	11.640	11.640	11,080,200
2023-10-17	11.850	12.180	11.660	12.100	12.100	13,756,492
2023-10-16	11.880	12.040	11.790	11.900	11.900	11,883,745
2023-10-13	12.370	12.370	11.760	11.900	11.900	20,703,920
2023-10-12	12.650	12.810	12.420	12.470	12.470	13,982,933
2023-10-11	12.800	13.140	12.610	12.700	12.700	22,093,283
2023-10-10	13.900	14.070	12.920	12.990	12.990	34,843,710
2023-10-09	13.160	13.950	12.840	13.510	13.510	32,260,406
2023-09-28	13.120	13.270	12.970	13.180	13.180	17,635,309
2023-09-27	13.170	13.450	13.030	13.080	13.080	26,554,516
2023-09-26	12.810	13.620	12.800	13.140	13.140	32,174,598
2023-09-25	12.380	13.060	12.370	12.800	12.800	20,414,051
2023-09-22	12.210	12.640	12.210	12.570	12.570	13,836,020
2023-09-21	12.370	12.560	12.240	12.320	12.320	12,499,101
2023-09-20	12.220	12.590	12.070	12.340	12.340	27,535,256
2023-09-19	11.810	13.020	11.800	12.650	12.650	41,971,666
2023-09-18	11.560	12.200	11.530	11.840	11.840	4,707,624
2023-09-15	11.900	11.900	11.530	11.630	11.630	4,922,500
2023-09-14	11.950	12.080	11.760	11.760	11.760	5,244,765
2023-09-13	11.890	12.370	11.880	12.000	12.000	8,400,514
2023-09-12	12.000	12.380	11.900	12.050	12.050	7,670,456
2023-09-11	11.840	12.060	11.720	12.000	12.000	4,142,399
2023-09-08	11.850	11.920	11.630	11.870	11.870	4,251,091
2023-09-07	11.930	12.080	11.840	11.840	11.840	3,848,095
2023-09-06	12.100	12.100	11.920	11.990	11.990	5,548,573
2023-09-05	12.370	12.370	12.060	12.140	12.140	7,390,104
2023-09-04	12.050	12.440	12.050	12.390	12.390	10,798,401
2023-09-01	12.010	12.260	11.850	12.140	12.140	8,296,600
2023-08-31	11.750	11.950	11.720	11.900	11.900	5,690,217
2023-08-30	11.870	11.980	11.690	11.770	11.770	5,720,600
2023-08-29	11.640	11.970	11.630	11.880	11.880	5,827,996
2023-08-28	12.080	12.140	11.600	11.620	11.620	9,943,648
2023-08-25	11.520	11.910	11.380	11.400	11.400	6,275,013
2023-08-24	12.090	12.230	11.660	11.670	11.670	9,213,604
2023-08-23	12.550	12.660	12.110	12.190	12.190	8,508,155
2023-08-22	12.740	12.920	12.260	12.680	12.680	10,725,908
2023-08-21	12.800	13.140	12.610	12.660	12.660	11,289,954
2023-08-18	12.710	13.020	12.680	12.710	12.710	14,083,847
2023-08-17	12.440	12.830	12.260	12.710	12.710	9,106,902
2023-08-16	12.560	12.770	12.300	12.430	12.430	7,887,536
2023-08-15	12.730	12.800	12.430	12.530	12.530	8,719,202
2023-08-14	12.020	13.150	11.960	12.760	12.760	15,856,600
2023-08-11	12.480	12.530	12.270	12.280	12.280	4,890,226
2023-08-10	12.500	12.520	12.400	12.470	12.470	3,116,181
2023-08-09	12.440	12.630	12.430	12.490	12.490	3,858,318
2023-08-08	12.680	12.770	12.500	12.500	12.500	6,545,913
2023-08-07	12.760	12.840	12.620	12.650	12.650	4,922,901
2023-08-04	12.830	12.930	12.730	12.760	12.760	8,280,900
2023-08-03	12.830	12.830	12.580	12.760	12.760	9,217,071
2023-08-02	12.580	13.100	12.580	12.880	12.880	14,201,054

← NewerPage 13 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.