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
2022-08-04	11.860	12.300	11.810	12.290	12.290	14,229,002
2022-08-03	11.800	12.340	11.750	11.800	11.800	16,015,833
2022-08-02	12.740	12.760	11.560	11.870	11.870	19,523,991
2022-08-01	12.540	12.830	12.320	12.810	12.810	12,199,192
2022-07-29	12.810	13.150	12.640	12.670	12.670	20,712,836
2022-07-28	13.200	13.320	12.730	12.800	12.800	20,195,443
2022-07-27	13.300	13.500	13.070	13.200	13.200	15,509,434
2022-07-26	12.980	13.340	12.810	13.340	13.340	18,999,867
2022-07-25	12.810	13.100	12.700	12.980	12.980	11,638,591
2022-07-22	13.100	13.330	12.830	12.930	12.930	15,637,023
2022-07-21	13.150	13.470	12.930	13.100	13.100	20,806,249
2022-07-20	13.050	13.230	12.920	13.180	13.180	16,104,765
2022-07-19	13.000	13.090	12.690	13.020	13.020	21,709,173
2022-07-18	12.400	13.320	12.320	12.910	12.910	34,880,720
2022-07-15	13.030	13.070	12.230	12.300	12.300	32,156,885
2022-07-14	13.400	14.090	13.220	13.280	13.280	31,868,210
2022-07-13	13.510	13.510	13.030	13.470	13.470	32,669,971
2022-07-12	12.960	13.680	12.850	13.620	13.620	37,417,719
2022-07-11	13.150	13.740	12.960	13.140	13.140	31,301,999
2022-07-08	13.000	13.410	12.920	13.140	13.140	27,790,210
2022-07-07	13.000	13.230	12.750	13.130	13.130	25,890,283
2022-07-06	12.820	13.250	12.620	13.100	13.100	27,164,219
2022-07-05	13.000	13.150	12.770	12.980	12.980	24,296,630
2022-07-04	12.950	13.120	12.830	13.010	13.010	18,427,170
2022-07-01	13.250	13.270	12.840	12.910	12.910	26,452,433
2022-06-30	13.880	13.900	12.930	13.030	13.030	53,711,960
2022-06-29	14.190	15.680	13.810	14.180	14.180	67,553,782
2022-06-28	14.300	15.280	14.000	14.610	14.610	67,757,384
2022-06-27	14.310	14.460	14.160	14.240	14.240	22,480,078
2022-06-24	14.500	14.570	14.190	14.280	14.280	20,883,628
2022-06-23	14.510	14.600	14.070	14.500	14.500	32,307,075
2022-06-22	15.300	15.880	14.210	14.510	14.510	53,729,304
2022-06-21	15.910	15.910	14.680	15.080	15.080	49,216,316
2022-06-20	15.620	16.280	15.420	15.910	15.910	43,666,886
2022-06-17	15.300	16.150	15.090	15.660	15.660	55,365,114
2022-06-16	15.700	16.060	15.000	15.450	15.450	48,127,712
2022-06-15	15.510	16.200	15.280	16.000	16.000	63,896,817
2022-06-14	16.400	16.500	15.660	15.720	15.720	71,533,307
2022-06-13	17.970	18.180	17.380	17.380	17.380	65,554,789
2022-06-10	22.000	22.490	19.310	19.310	19.310	84,674,078
2022-06-09	20.570	22.500	19.080	21.460	21.460	86,411,398
2022-06-08	20.990	21.830	18.890	20.700	20.700	92,498,088
2022-06-07	18.530	20.990	18.530	20.990	20.990	97,896,446
2022-06-06	18.780	19.460	17.810	19.080	19.080	97,963,154
2022-06-02	17.520	20.000	17.520	17.950	17.950	97,486,549
2022-06-01	18.360	19.470	17.930	19.470	19.470	92,965,608
2022-05-31	17.700	17.700	17.700	17.700	17.700	37,978,165
2022-05-30	16.090	16.090	16.090	16.090	16.090	1,769,083
2022-05-27	13.990	14.630	13.670	14.630	14.630	37,406,689
2022-05-26	14.000	14.590	12.720	13.300	13.300	76,305,594
2022-05-25	12.010	13.650	12.010	13.650	13.650	81,344,744
2022-05-24	10.860	12.410	10.860	12.410	12.410	63,946,722
2022-05-23	11.000	11.280	10.400	11.280	11.280	71,707,335
2022-05-20	10.170	10.250	9.800	10.250	10.250	33,721,099
2022-05-19	9.320	9.320	9.320	9.320	9.320	4,839,637
2022-05-18	7.670	8.470	7.620	8.470	8.470	11,530,900
2022-05-17	7.910	8.090	7.620	7.700	7.700	8,164,600
2022-05-16	7.740	7.940	7.670	7.900	7.900	9,475,192
2022-05-13	7.600	8.050	7.530	7.750	7.750	11,550,047
2022-05-12	7.500	7.650	7.370	7.570	7.570	6,736,281

← NewerPage 18 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.