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
2022-05-11	7.640	7.850	7.450	7.480	7.480	9,435,447
2022-05-10	7.450	7.570	7.270	7.550	7.550	7,276,853
2022-05-09	7.300	7.510	7.280	7.450	7.450	5,728,938
2022-05-06	7.580	7.600	7.240	7.280	7.280	8,257,100
2022-05-05	7.390	7.620	7.150	7.600	7.600	9,200,465
2022-04-29	6.960	7.440	6.960	7.320	7.320	10,177,410
2022-04-28	7.450	7.480	6.850	6.950	6.950	12,501,966
2022-04-27	7.050	7.550	7.010	7.500	7.500	13,834,631
2022-04-26	7.980	8.390	7.630	7.770	7.770	16,437,024
2022-04-25	8.800	9.470	8.020	8.040	8.040	21,728,312
2022-04-22	8.630	8.790	8.400	8.750	8.750	8,788,220
2022-04-21	9.180	9.380	8.550	8.630	8.630	13,031,400
2022-04-20	9.600	9.880	9.150	9.230	9.230	13,102,938
2022-04-19	9.120	9.580	9.070	9.430	9.430	11,628,398
2022-04-18	8.850	9.290	8.830	9.180	9.180	11,898,691
2022-04-15	9.340	9.520	8.890	8.980	8.980	18,369,326
2022-04-14	9.680	9.790	9.390	9.470	9.470	15,272,000
2022-04-13	10.050	10.050	9.610	9.680	9.680	17,488,200
2022-04-12	9.500	10.400	9.300	10.080	10.080	25,292,057
2022-04-11	9.590	10.100	9.460	9.490	9.490	21,312,635
2022-04-08	9.380	10.170	9.250	9.790	9.790	29,635,631
2022-04-07	9.600	9.920	9.310	9.460	9.460	29,668,025
2022-04-06	10.010	10.680	9.850	9.930	9.930	49,697,692
2022-04-01	8.850	9.800	8.800	9.800	9.800	22,674,566
2022-03-31	9.400	9.680	8.890	8.910	8.910	34,451,480
2022-03-30	8.780	9.190	8.650	9.190	9.190	6,080,134
2022-03-29	8.460	8.490	8.220	8.350	8.350	5,361,690
2022-03-28	8.340	8.550	8.180	8.460	8.460	8,722,607
2022-03-25	8.420	8.600	8.350	8.430	8.430	6,842,252
2022-03-24	8.450	8.550	8.350	8.360	8.360	6,382,400
2022-03-23	8.600	8.620	8.450	8.470	8.470	7,310,700
2022-03-22	8.730	8.970	8.470	8.590	8.590	8,844,884
2022-03-21	8.520	8.990	8.490	8.650	8.650	11,833,581
2022-03-18	8.340	8.520	8.250	8.470	8.470	9,106,679
2022-03-17	8.370	8.540	8.270	8.320	8.320	12,117,185
2022-03-16	8.100	8.370	7.960	8.330	8.330	13,541,317
2022-03-15	8.450	8.580	7.970	8.000	8.000	16,899,321
2022-03-14	8.860	9.160	8.560	8.560	8.560	16,332,064
2022-03-11	8.920	9.070	8.560	9.000	9.000	18,797,590
2022-03-10	9.400	9.400	8.880	8.930	8.930	25,686,987
2022-03-09	8.910	9.320	8.680	9.310	9.310	26,962,874
2022-03-08	9.700	9.780	9.060	9.060	9.060	32,351,861
2022-03-07	9.700	10.520	9.270	10.070	10.070	38,528,980
2022-03-04	10.760	11.650	10.050	10.300	10.300	72,382,368
2022-03-03	9.870	10.650	9.660	10.650	10.650	45,580,649
2022-03-02	8.710	9.680	8.610	9.680	9.680	39,509,706
2022-03-01	9.140	9.280	8.660	8.800	8.800	20,665,810
2022-02-28	10.050	10.200	8.920	9.150	9.150	35,771,032
2022-02-25	8.580	9.410	8.580	9.410	9.410	6,255,120
2022-02-24	8.650	8.730	8.360	8.550	8.550	4,819,215
2022-02-23	8.630	8.700	8.560	8.670	8.670	2,846,895
2022-02-22	8.690	8.760	8.540	8.690	8.690	5,091,735
2022-02-21	8.750	8.810	8.640	8.730	8.730	4,721,500
2022-02-18	8.430	8.820	8.430	8.740	8.740	5,010,270
2022-02-17	8.570	8.680	8.480	8.510	8.510	4,302,063
2022-02-16	8.330	8.670	8.330	8.640	8.640	5,354,003
2022-02-15	8.400	8.440	8.270	8.300	8.300	2,273,368
2022-02-14	8.290	8.470	8.250	8.400	8.400	2,912,551
2022-02-11	8.500	8.550	8.240	8.280	8.280	2,746,015
2022-02-10	8.520	8.550	8.360	8.470	8.470	2,753,600

← NewerPage 19 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.