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
2023-02-06	14.440	15.060	14.280	14.430	14.430	33,937,244
2023-02-03	14.680	14.850	14.340	14.380	14.380	33,876,452
2023-02-02	14.680	15.700	14.540	14.780	14.780	72,633,756
2023-02-01	12.950	14.270	12.890	14.270	14.270	40,191,349
2023-01-31	13.230	13.250	12.760	12.970	12.970	29,922,941
2023-01-30	13.660	13.960	13.560	13.750	13.750	30,011,971
2023-01-20	13.150	13.740	13.150	13.590	13.590	29,949,863
2023-01-19	13.200	13.440	13.130	13.180	13.180	17,660,648
2023-01-18	13.240	13.390	13.020	13.310	13.310	20,054,860
2023-01-17	13.310	13.450	13.100	13.150	13.150	19,923,744
2023-01-16	13.510	13.550	13.080	13.290	13.290	36,862,684
2023-01-13	12.750	13.890	12.650	13.490	13.490	61,525,928
2023-01-12	12.830	13.030	12.510	12.630	12.630	16,984,749
2023-01-11	12.730	13.040	12.500	12.930	12.930	22,585,254
2023-01-10	12.880	12.880	12.500	12.600	12.600	12,079,580
2023-01-09	12.910	13.030	12.790	12.840	12.840	16,884,379
2023-01-06	13.100	13.470	13.000	13.110	13.110	27,147,913
2023-01-05	13.250	13.260	12.900	12.960	12.960	19,013,348
2023-01-04	13.100	13.320	12.880	13.230	13.230	25,021,077
2023-01-03	12.620	13.190	12.560	13.060	13.060	26,552,395
2022-12-30	12.320	12.930	12.290	12.720	12.720	20,181,416
2022-12-29	12.650	12.900	12.320	12.320	12.320	15,306,370
2022-12-28	12.890	12.990	12.380	12.450	12.450	16,142,664
2022-12-27	12.810	13.090	12.480	12.920	12.920	23,220,787
2022-12-26	12.420	12.940	12.380	12.770	12.770	18,272,389
2022-12-23	12.370	12.550	12.250	12.460	12.460	13,542,684
2022-12-22	12.430	12.660	12.300	12.360	12.360	17,976,448
2022-12-21	12.740	12.830	12.250	12.350	12.350	22,918,621
2022-12-20	13.270	13.480	12.720	12.930	12.930	21,061,728
2022-12-19	13.280	13.570	13.060	13.250	13.250	25,244,905
2022-12-16	12.910	13.520	12.750	13.510	13.510	34,642,988
2022-12-15	12.780	13.120	12.620	13.100	13.100	26,527,946
2022-12-14	13.300	13.430	12.780	12.820	12.820	33,747,894
2022-12-13	13.680	14.120	13.320	13.460	13.460	41,438,080
2022-12-12	14.360	14.450	13.760	13.940	13.940	58,785,039
2022-12-09	13.500	14.850	13.290	14.850	14.850	79,146,274
2022-12-08	13.500	13.860	13.220	13.500	13.500	31,677,275
2022-12-07	13.150	13.480	13.110	13.460	13.460	28,704,206
2022-12-06	13.730	13.790	13.180	13.250	13.250	46,183,335
2022-12-05	13.580	14.450	13.560	14.050	14.050	64,696,809
2022-12-02	13.550	13.750	13.370	13.580	13.580	38,030,606
2022-12-01	14.300	14.500	13.580	13.660	13.660	70,590,076
2022-11-30	15.500	16.000	14.930	14.930	14.930	87,362,204
2022-11-29	16.790	17.870	15.920	16.590	16.590	96,699,172
2022-11-28	16.300	17.550	16.150	16.600	16.600	104,303,845
2022-11-25	15.200	15.950	15.190	15.950	15.950	69,081,207
2022-11-24	14.500	14.500	14.500	14.500	14.500	2,055,385
2022-11-23	13.180	13.180	13.180	13.180	13.180	4,342,320
2022-11-22	10.900	11.980	10.750	11.980	11.980	35,288,803
2022-11-21	11.060	11.250	10.800	10.890	10.890	15,475,962
2022-11-18	11.000	11.280	10.760	11.140	11.140	22,315,548
2022-11-17	10.850	11.010	10.760	10.960	10.960	9,197,967
2022-11-16	11.090	11.130	10.810	10.900	10.900	11,024,036
2022-11-15	10.660	11.100	10.640	11.090	11.090	15,776,687
2022-11-14	10.970	11.060	10.650	10.730	10.730	11,447,783
2022-11-11	10.900	11.100	10.830	10.880	10.880	17,303,874
2022-11-10	10.850	10.930	10.750	10.760	10.760	9,481,311
2022-11-09	10.900	10.990	10.790	10.820	10.820	11,421,048
2022-11-08	10.910	11.040	10.760	10.920	10.920	13,593,500
2022-11-07	11.000	11.080	10.850	10.860	10.860	19,714,900

← NewerPage 16 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.