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
2023-08-01	12.680	12.960	12.600	12.700	12.700	7,150,000
2023-07-31	12.420	12.830	12.400	12.720	12.720	10,347,049
2023-07-28	12.350	12.530	12.220	12.490	12.490	6,323,278
2023-07-27	12.570	12.650	12.350	12.400	12.400	5,504,992
2023-07-26	12.700	12.960	12.460	12.480	12.480	8,345,335
2023-07-25	12.660	12.950	12.470	12.800	12.800	11,734,607
2023-07-24	12.190	12.500	12.150	12.440	12.440	5,312,300
2023-07-21	12.490	12.580	12.190	12.280	12.280	6,175,900
2023-07-20	12.590	12.680	12.420	12.450	12.450	5,731,735
2023-07-19	12.740	12.970	12.550	12.600	12.600	7,903,352
2023-07-18	12.630	12.730	12.530	12.690	12.690	5,460,733
2023-07-17	12.500	13.040	12.440	12.750	12.750	9,997,265
2023-07-14	12.110	12.740	12.110	12.570	12.570	10,009,079
2023-07-13	12.400	12.660	12.400	12.480	12.480	5,734,491
2023-07-12	12.780	12.780	12.360	12.370	12.370	10,481,376
2023-07-11	12.700	12.830	12.640	12.790	12.790	5,696,853
2023-07-10	12.790	12.910	12.690	12.760	12.760	7,608,109
2023-07-07	12.850	12.910	12.640	12.710	12.710	7,830,766
2023-07-06	12.850	13.050	12.790	12.860	12.860	9,794,600
2023-07-05	13.090	13.290	12.910	12.960	12.960	13,110,622
2023-07-04	13.360	13.550	13.080	13.190	13.190	18,666,730
2023-07-03	13.070	13.690	13.070	13.430	13.430	29,696,488
2023-06-30	13.050	13.230	12.780	13.110	13.110	30,521,165
2023-06-29	12.170	13.320	12.150	13.320	13.320	27,827,618
2023-06-28	12.300	12.350	11.940	12.110	12.110	11,751,426
2023-06-27	11.890	12.560	11.890	12.390	12.390	15,181,191
2023-06-26	12.290	12.360	11.860	11.910	11.910	17,909,006
2023-06-21	12.180	13.280	12.160	12.700	12.700	30,313,598
2023-06-20	12.560	12.740	12.230	12.260	12.260	23,507,045
2023-06-19	13.510	13.510	12.710	12.740	12.740	42,714,993
2023-06-16	12.510	12.510	12.510	12.510	12.510	7,299,091
2023-06-15	11.400	11.430	11.140	11.370	11.370	6,847,800
2023-06-14	11.520	11.640	11.360	11.370	11.370	6,188,099
2023-06-13	11.600	11.650	11.500	11.520	11.520	4,417,501
2023-06-12	11.520	11.710	11.460	11.650	11.650	5,383,808
2023-06-09	11.580	11.590	11.360	11.490	11.490	5,219,799
2023-06-08	11.650	11.700	11.430	11.600	11.600	4,282,910
2023-06-07	11.530	11.700	11.440	11.610	11.610	4,759,923
2023-06-06	11.800	11.900	11.480	11.530	11.530	7,218,531
2023-06-05	11.790	11.890	11.730	11.810	11.810	5,112,241
2023-06-02	11.690	11.790	11.630	11.790	11.790	6,713,329
2023-06-01	11.500	11.750	11.310	11.700	11.700	8,602,347
2023-05-31	11.560	11.710	11.500	11.510	11.510	8,012,101
2023-05-30	11.360	11.600	11.290	11.510	11.510	6,747,892
2023-05-29	11.620	11.620	11.380	11.410	11.410	5,805,901
2023-05-26	11.740	11.750	11.410	11.540	11.540	5,434,713
2023-05-25	11.750	11.790	11.430	11.660	11.660	5,733,589
2023-05-24	11.770	11.860	11.620	11.750	11.750	4,981,429
2023-05-23	12.160	12.160	11.760	11.770	11.770	6,563,522
2023-05-22	12.240	12.240	12.050	12.130	12.130	5,572,142
2023-05-19	12.500	12.600	12.180	12.240	12.240	7,959,066
2023-05-18	12.790	12.950	12.460	12.630	12.630	6,786,404
2023-05-17	12.700	12.920	12.520	12.780	12.780	5,379,786
2023-05-16	13.150	13.150	12.650	12.730	12.730	8,256,605
2023-05-15	13.040	13.240	12.720	13.190	13.190	9,966,840
2023-05-12	13.170	13.300	12.910	12.920	12.920	11,512,687
2023-05-11	13.370	13.480	13.040	13.210	13.210	14,064,431
2023-05-10	13.000	13.800	12.940	13.420	13.420	21,058,252
2023-05-09	13.250	13.940	13.110	13.200	13.200	31,544,189
2023-05-08	12.430	13.120	12.430	13.080	13.080	20,681,560

← NewerPage 14 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.