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
2022-02-09	8.450	8.520	8.340	8.490	8.490	3,625,381
2022-02-08	8.110	8.430	8.010	8.350	8.350	4,667,966
2022-02-07	8.000	8.160	7.860	8.140	8.140	4,915,908
2022-01-28	7.630	8.040	7.610	7.930	7.930	4,479,108
2022-01-27	7.780	7.860	7.580	7.610	7.610	3,921,100
2022-01-26	7.760	7.860	7.670	7.770	7.770	3,232,505
2022-01-25	8.180	8.230	7.740	7.750	7.750	4,741,301
2022-01-24	8.300	8.410	8.150	8.160	8.160	3,683,847
2022-01-21	8.320	8.480	8.270	8.370	8.370	3,437,600
2022-01-20	8.520	8.600	8.310	8.330	8.330	4,402,075
2022-01-19	8.650	8.720	8.490	8.530	8.530	4,196,529
2022-01-18	8.820	8.900	8.420	8.550	8.550	9,711,930
2022-01-17	8.770	8.890	8.730	8.820	8.820	5,076,615
2022-01-14	9.010	9.110	8.790	8.820	8.820	5,776,565
2022-01-13	9.000	9.160	8.980	9.010	9.010	5,798,172
2022-01-12	8.870	9.090	8.800	9.090	9.090	8,867,265
2022-01-11	8.680	8.970	8.650	8.920	8.920	9,045,372
2022-01-10	8.720	8.820	8.580	8.680	8.680	4,504,300
2022-01-07	8.980	9.030	8.710	8.750	8.750	6,674,800
2022-01-06	8.850	9.010	8.750	8.960	8.960	9,331,303
2022-01-05	8.650	8.900	8.560	8.900	8.900	10,744,065
2022-01-04	8.500	8.680	8.470	8.620	8.620	6,100,631
2021-12-31	8.610	8.610	8.490	8.510	8.510	5,082,397
2021-12-30	8.410	8.590	8.410	8.540	8.540	6,414,353
2021-12-29	8.400	8.520	8.330	8.440	8.440	4,349,755
2021-12-28	8.590	8.590	8.360	8.420	8.420	5,796,167
2021-12-27	8.480	8.630	8.320	8.610	8.610	8,498,946
2021-12-24	8.710	9.030	8.520	8.520	8.520	12,785,641
2021-12-23	8.700	8.890	8.620	8.680	8.680	18,385,001
2021-12-22	10.290	10.510	8.920	9.030	9.030	34,021,190
2021-12-21	9.900	9.900	9.510	9.900	9.900	7,203,317
2021-12-20	8.500	9.000	8.460	9.000	9.000	5,243,398
2021-12-17	8.100	8.280	8.060	8.180	8.180	5,431,384
2021-12-16	8.120	8.170	8.060	8.120	8.120	3,123,247
2021-12-15	8.120	8.140	8.030	8.140	8.140	3,099,002
2021-12-14	8.080	8.120	8.000	8.100	8.100	4,315,637
2021-12-13	8.160	8.270	8.020	8.080	8.080	4,853,707
2021-12-10	7.980	8.110	7.920	8.020	8.020	3,067,894
2021-12-09	8.010	8.080	7.950	7.970	7.970	3,997,000
2021-12-08	7.750	8.160	7.720	8.040	8.040	6,316,124
2021-12-07	7.790	7.980	7.700	7.760	7.760	3,326,059
2021-12-06	7.850	7.850	7.740	7.760	7.760	2,249,600
2021-12-03	7.780	7.880	7.770	7.830	7.830	2,398,815
2021-12-02	7.860	7.880	7.720	7.770	7.770	2,343,792
2021-12-01	7.680	7.910	7.670	7.880	7.880	3,297,773
2021-11-30	7.800	7.900	7.680	7.740	7.740	2,918,300
2021-11-29	7.650	7.700	7.600	7.650	7.650	1,784,700
2021-11-26	7.940	7.940	7.710	7.750	7.750	2,699,643
2021-11-25	7.960	7.960	7.850	7.870	7.870	2,214,887
2021-11-24	7.860	7.920	7.820	7.900	7.900	1,725,301
2021-11-23	7.900	7.980	7.810	7.910	7.910	3,198,199
2021-11-22	7.930	7.990	7.830	7.940	7.940	3,574,401
2021-11-19	8.170	8.180	7.900	7.950	7.950	3,868,581
2021-11-18	7.940	8.160	7.890	8.040	8.040	3,364,702
2021-11-17	7.900	8.020	7.880	7.930	7.930	2,171,512
2021-11-16	7.930	8.100	7.870	7.970	7.970	4,008,147
2021-11-15	7.900	7.930	7.760	7.920	7.920	3,260,533
2021-11-12	7.630	7.910	7.590	7.880	7.880	4,634,168
2021-11-11	7.590	7.650	7.570	7.610	7.610	1,967,302
2021-11-10	7.650	7.660	7.520	7.590	7.590	1,498,097

← NewerPage 20 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.