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
2025-04-25	14.190	14.200	13.850	13.890	13.890	4,934,201
2025-04-24	13.950	14.350	13.750	14.140	14.140	9,672,000
2025-04-23	13.750	13.900	13.610	13.800	13.800	5,070,300
2025-04-22	13.840	14.000	13.610	13.640	13.640	4,073,500
2025-04-21	13.660	13.860	13.610	13.850	13.850	3,018,301
2025-04-18	13.530	13.920	13.530	13.770	13.770	3,370,401
2025-04-17	13.500	13.830	13.500	13.630	13.630	3,266,700
2025-04-16	13.800	13.800	13.260	13.590	13.590	3,840,500
2025-04-15	13.800	13.860	13.570	13.690	13.690	3,959,900
2025-04-14	13.440	13.970	13.430	13.800	13.800	6,190,200
2025-04-11	13.200	13.500	13.170	13.410	13.410	5,133,919
2025-04-10	13.350	13.570	13.110	13.240	13.240	6,650,689
2025-04-09	12.490	13.330	11.780	13.110	13.110	9,443,604
2025-04-08	11.710	12.730	11.710	12.420	12.420	9,778,578
2025-04-07	12.900	13.390	12.900	12.900	12.900	6,397,400
2025-04-03	14.260	14.500	14.140	14.330	14.330	4,252,920
2025-04-02	14.300	14.430	14.160	14.300	14.300	2,777,600
2025-04-01	14.200	14.460	14.150	14.350	14.350	4,170,300
2025-03-31	14.470	14.520	14.100	14.100	14.100	5,061,563
2025-03-28	14.500	14.760	14.240	14.640	14.640	7,179,120
2025-03-27	15.180	15.190	14.500	14.550	14.550	9,927,008
2025-03-26	15.290	15.400	14.770	14.870	14.870	17,798,160
2025-03-25	14.120	15.530	13.850	15.530	15.530	11,133,010
2025-03-24	14.680	14.720	13.840	14.120	14.120	7,325,903
2025-03-21	15.190	15.200	14.590	14.700	14.700	5,502,300
2025-03-20	15.200	15.350	15.030	15.090	15.090	5,391,300
2025-03-19	15.130	15.250	14.950	15.200	15.200	5,034,737
2025-03-18	15.400	15.400	14.930	15.120	15.120	7,029,900
2025-03-17	14.880	15.590	14.780	15.160	15.160	11,584,818
2025-03-14	14.720	14.770	14.450	14.730	14.730	8,338,400
2025-03-13	14.560	14.700	14.380	14.600	14.600	9,141,400
2025-03-12	14.020	14.750	14.000	14.630	14.630	17,507,729
2025-03-11	13.550	13.900	13.460	13.890	13.890	7,373,700
2025-03-10	13.420	13.760	13.400	13.700	13.700	7,987,209
2025-03-07	13.830	13.870	13.370	13.400	13.400	8,059,800
2025-03-06	13.420	13.950	13.410	13.810	13.810	11,579,159
2025-03-05	13.390	13.450	13.170	13.310	13.310	5,296,217
2025-03-04	13.290	13.490	13.170	13.420	13.420	5,267,609
2025-03-03	13.860	13.900	13.240	13.300	13.300	12,904,461
2025-02-28	13.450	14.330	13.440	13.930	13.930	19,394,301
2025-02-27	13.650	13.670	13.290	13.530	13.530	7,047,115
2025-02-26	13.630	13.750	13.390	13.440	13.440	8,156,201
2025-02-25	13.890	13.980	13.600	13.640	13.640	8,704,501
2025-02-24	13.650	14.200	13.600	13.990	13.990	12,803,443
2025-02-21	13.970	13.970	13.650	13.770	13.770	7,375,243
2025-02-20	13.980	13.990	13.660	13.760	13.760	4,876,201
2025-02-19	13.530	13.970	13.530	13.900	13.900	6,958,001
2025-02-18	14.090	14.380	13.640	13.710	13.710	8,656,179
2025-02-17	14.100	14.230	13.870	14.090	14.090	7,777,300
2025-02-14	13.950	14.200	13.780	13.940	13.940	9,231,481
2025-02-13	13.930	14.080	13.800	13.840	13.840	5,006,800
2025-02-12	13.860	13.980	13.710	13.970	13.970	4,779,800
2025-02-11	14.060	14.120	13.850	13.870	13.870	5,209,027
2025-02-10	13.800	14.110	13.800	14.100	14.100	6,774,500
2025-02-07	13.500	14.180	13.440	13.780	13.780	8,274,331
2025-02-06	13.350	13.610	13.200	13.490	13.490	5,777,419
2025-02-05	13.100	13.340	13.030	13.340	13.340	3,343,976
2025-01-27	13.350	13.480	12.960	13.050	13.050	3,615,701
2025-01-24	12.990	13.260	12.970	13.180	13.180	3,806,901
2025-01-23	13.400	13.630	13.000	13.030	13.030	5,365,800

← NewerPage 7 of 21 · 1,218 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.