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
2023-05-05	12.430	12.560	12.240	12.370	12.370	7,314,791
2023-05-04	12.020	12.650	11.970	12.460	12.460	11,211,590
2023-04-28	11.820	12.390	11.740	12.310	12.310	11,777,586
2023-04-27	11.700	12.290	11.660	11.880	11.880	12,084,988
2023-04-26	11.480	11.740	11.370	11.620	11.620	8,562,301
2023-04-25	12.020	12.310	11.270	11.520	11.520	17,088,821
2023-04-24	13.680	13.690	12.310	12.310	12.310	18,894,615
2023-04-21	14.080	14.300	13.610	13.680	13.680	12,593,672
2023-04-20	13.940	14.320	13.660	14.200	14.200	14,897,790
2023-04-19	14.250	14.280	13.950	13.990	13.990	13,353,656
2023-04-18	14.400	14.470	14.000	14.350	14.350	18,682,878
2023-04-17	14.010	14.650	13.920	14.640	14.640	27,194,237
2023-04-14	13.640	14.220	13.640	14.000	14.000	12,771,538
2023-04-13	13.960	14.120	13.610	13.620	13.620	11,412,973
2023-04-12	13.710	14.180	13.710	13.960	13.960	11,430,671
2023-04-11	13.650	13.830	13.310	13.830	13.830	11,489,068
2023-04-10	14.190	14.390	13.700	13.710	13.710	12,925,628
2023-04-07	14.240	14.510	14.150	14.190	14.190	12,903,290
2023-04-06	14.500	14.600	14.160	14.360	14.360	17,655,261
2023-04-04	13.910	14.590	13.670	14.500	14.500	26,522,439
2023-04-03	13.820	13.920	13.660	13.920	13.920	12,312,419
2023-03-31	13.640	13.880	13.630	13.800	13.800	9,962,774
2023-03-30	14.160	14.240	13.500	13.610	13.610	17,133,815
2023-03-29	14.680	14.700	14.100	14.160	14.160	19,663,400
2023-03-28	14.560	14.980	14.550	14.880	14.880	26,083,707
2023-03-27	14.330	14.560	14.310	14.460	14.460	13,225,962
2023-03-24	15.000	15.000	14.300	14.400	14.400	25,543,143
2023-03-23	14.880	15.040	14.610	15.010	15.010	21,376,154
2023-03-22	15.240	15.250	14.800	14.900	14.900	22,585,451
2023-03-21	15.180	15.450	14.950	15.250	15.250	30,748,808
2023-03-20	16.200	16.720	15.430	15.440	15.440	48,756,265
2023-03-17	16.150	16.420	15.790	16.140	16.140	48,039,200
2023-03-16	15.440	16.450	15.410	16.190	16.190	56,791,911
2023-03-15	15.090	15.990	14.710	15.860	15.860	57,190,827
2023-03-14	15.060	15.950	14.850	15.390	15.390	53,961,645
2023-03-13	14.960	15.630	14.730	15.060	15.060	54,745,238
2023-03-10	14.700	14.890	14.240	14.390	14.390	29,456,027
2023-03-09	15.080	15.160	14.630	14.790	14.790	35,283,647
2023-03-08	15.610	15.710	14.920	15.270	15.270	52,470,008
2023-03-07	15.790	17.200	15.790	16.010	16.010	77,614,132
2023-03-06	16.700	17.080	15.670	15.700	15.700	88,704,749
2023-03-03	13.960	15.530	13.960	15.530	15.530	34,062,446
2023-03-02	13.610	14.490	13.560	14.120	14.120	30,722,954
2023-03-01	13.390	13.800	13.350	13.710	13.710	14,398,805
2023-02-28	13.310	13.450	13.030	13.440	13.440	10,608,316
2023-02-27	13.330	13.480	13.240	13.390	13.390	5,936,912
2023-02-24	13.540	13.650	13.330	13.400	13.400	9,476,448
2023-02-23	13.590	14.100	13.500	13.650	13.650	16,383,833
2023-02-22	13.550	13.670	13.450	13.510	13.510	7,731,441
2023-02-21	13.620	13.860	13.510	13.690	13.690	10,868,715
2023-02-20	13.200	13.690	13.130	13.620	13.620	13,009,735
2023-02-17	13.700	13.930	13.200	13.320	13.320	18,968,524
2023-02-16	14.230	14.640	13.720	13.950	13.950	24,374,302
2023-02-15	14.260	14.320	14.060	14.170	14.170	13,139,574
2023-02-14	14.650	14.740	14.220	14.320	14.320	20,592,746
2023-02-13	14.340	15.090	14.230	14.780	14.780	33,429,050
2023-02-10	14.060	14.390	13.980	14.340	14.340	20,042,684
2023-02-09	14.210	14.230	13.900	14.070	14.070	16,931,293
2023-02-08	14.560	14.580	14.090	14.100	14.100	24,455,146
2023-02-07	14.360	14.750	14.360	14.660	14.660	22,868,478

← NewerPage 15 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.