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
2022-11-04	10.640	11.070	10.550	11.010	11.010	36,518,860
2022-11-03	10.600	11.540	10.400	10.970	10.970	50,810,156
2022-11-02	10.290	10.530	10.260	10.490	10.490	9,089,477
2022-11-01	10.080	10.290	10.070	10.290	10.290	7,326,541
2022-10-31	9.730	10.120	9.730	10.010	10.010	6,965,899
2022-10-28	10.200	10.230	9.820	9.930	9.930	12,954,099
2022-10-27	10.540	10.700	10.300	10.320	10.320	9,737,729
2022-10-26	10.360	10.560	10.350	10.530	10.530	8,442,230
2022-10-25	10.180	10.370	9.970	10.340	10.340	11,528,314
2022-10-24	10.530	10.740	10.120	10.170	10.170	15,137,072
2022-10-21	10.470	10.970	10.460	10.520	10.520	18,427,730
2022-10-20	10.430	10.650	10.390	10.490	10.490	10,344,266
2022-10-19	10.720	10.800	10.520	10.560	10.560	11,378,370
2022-10-18	10.810	10.980	10.630	10.650	10.650	19,887,590
2022-10-17	10.390	10.760	10.350	10.720	10.720	13,048,112
2022-10-14	10.210	10.540	10.210	10.470	10.470	15,014,063
2022-10-13	10.180	10.380	10.120	10.220	10.220	12,997,286
2022-10-12	9.940	10.260	9.900	10.260	10.260	16,300,874
2022-10-11	9.880	10.050	9.430	10.050	10.050	16,999,184
2022-10-10	9.790	9.990	9.650	9.850	9.850	14,269,409
2022-09-30	9.700	10.170	9.500	9.750	9.750	17,399,900
2022-09-29	10.040	10.150	9.670	9.780	9.780	10,809,232
2022-09-28	10.220	10.330	9.880	9.880	9.880	14,794,900
2022-09-27	10.030	10.340	9.970	10.320	10.320	14,033,746
2022-09-26	10.050	10.220	9.920	10.010	10.010	11,911,188
2022-09-23	10.470	10.650	10.140	10.180	10.180	16,723,138
2022-09-22	10.800	10.840	10.520	10.540	10.540	14,706,835
2022-09-21	10.830	10.890	10.550	10.780	10.780	15,052,596
2022-09-20	10.930	11.070	10.770	10.830	10.830	19,273,180
2022-09-19	10.750	10.990	10.460	10.930	10.930	21,598,419
2022-09-16	11.790	11.840	10.750	10.750	10.750	32,765,667
2022-09-15	13.000	13.100	11.720	11.790	11.790	39,609,781
2022-09-14	13.750	13.750	12.750	12.800	12.800	47,636,746
2022-09-13	13.810	15.090	13.810	14.170	14.170	50,643,809
2022-09-09	15.240	16.610	14.320	14.320	14.320	87,764,317
2022-09-08	13.560	15.100	13.490	15.100	15.100	59,618,123
2022-09-07	13.620	14.270	13.260	13.730	13.730	36,337,296
2022-09-06	13.730	14.320	13.500	13.810	13.810	39,211,156
2022-09-05	13.230	14.540	12.910	13.920	13.920	49,464,434
2022-09-02	13.160	13.600	12.530	13.440	13.440	44,175,185
2022-09-01	12.940	13.130	12.380	13.090	13.090	32,822,737
2022-08-31	13.570	13.760	12.900	13.000	13.000	52,273,000
2022-08-30	12.280	13.490	12.110	13.490	13.490	46,028,999
2022-08-29	11.800	12.390	11.720	12.260	12.260	13,546,389
2022-08-26	12.130	12.400	11.890	11.920	11.920	13,189,067
2022-08-25	11.950	12.250	11.500	12.100	12.100	13,756,454
2022-08-24	12.460	12.470	11.850	11.860	11.860	14,740,836
2022-08-23	12.350	12.390	12.110	12.350	12.350	10,498,358
2022-08-22	11.860	12.300	11.740	12.260	12.260	14,628,708
2022-08-19	11.980	12.180	11.800	11.850	11.850	9,565,703
2022-08-18	12.280	12.430	11.960	12.010	12.010	12,392,480
2022-08-17	12.550	12.590	12.080	12.280	12.280	12,961,535
2022-08-16	12.130	12.350	12.130	12.320	12.320	10,978,584
2022-08-15	11.850	12.200	11.720	12.160	12.160	12,682,526
2022-08-12	12.400	13.080	12.160	12.180	12.180	27,335,819
2022-08-11	12.410	12.550	12.200	12.420	12.420	11,360,100
2022-08-10	12.300	12.500	12.170	12.320	12.320	9,803,124
2022-08-09	12.460	12.460	12.230	12.260	12.260	6,964,301
2022-08-08	12.190	12.420	12.110	12.380	12.380	8,297,605
2022-08-05	12.400	12.400	12.000	12.250	12.250	9,369,564

← NewerPage 17 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.