China National Complete Plant Import & Export Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 13.600 | 13.600 | 13.270 | 13.270 | 13.270 | 3,660,601 |
| 2025-01-21 | 13.900 | 13.970 | 13.560 | 13.600 | 13.600 | 4,303,101 |
| 2025-01-20 | 13.700 | 14.000 | 13.490 | 13.860 | 13.860 | 6,445,601 |
| 2025-01-17 | 13.750 | 13.800 | 13.510 | 13.610 | 13.610 | 4,876,500 |
| 2025-01-16 | 13.880 | 14.000 | 13.570 | 13.930 | 13.930 | 7,994,030 |
| 2025-01-15 | 13.470 | 13.950 | 13.360 | 13.610 | 13.610 | 7,310,632 |
| 2025-01-14 | 12.990 | 13.570 | 12.920 | 13.470 | 13.470 | 5,579,101 |
| 2025-01-13 | 13.050 | 13.060 | 12.500 | 12.900 | 12.900 | 3,526,201 |
| 2025-01-10 | 13.270 | 13.400 | 12.860 | 12.860 | 12.860 | 4,131,500 |
| 2025-01-09 | 13.320 | 13.540 | 13.170 | 13.250 | 13.250 | 4,057,600 |
| 2025-01-08 | 13.300 | 13.470 | 12.900 | 13.300 | 13.300 | 5,752,000 |
| 2025-01-07 | 13.120 | 13.440 | 13.020 | 13.420 | 13.420 | 5,026,301 |
| 2025-01-06 | 13.420 | 13.420 | 12.850 | 12.920 | 12.920 | 5,514,920 |
| 2025-01-03 | 14.370 | 14.500 | 13.250 | 13.430 | 13.430 | 9,597,400 |
| 2025-01-02 | 14.120 | 14.950 | 14.110 | 14.280 | 14.280 | 12,439,501 |
| 2024-12-31 | 14.150 | 14.640 | 14.060 | 14.110 | 14.110 | 10,034,191 |
| 2024-12-30 | 14.160 | 14.260 | 13.820 | 14.020 | 14.020 | 5,323,102 |
| 2024-12-27 | 13.720 | 14.700 | 13.680 | 14.280 | 14.280 | 10,996,110 |
| 2024-12-26 | 13.900 | 14.160 | 13.650 | 13.700 | 13.700 | 9,454,540 |
| 2024-12-25 | 14.510 | 14.510 | 13.780 | 13.970 | 13.970 | 10,157,202 |
| 2024-12-24 | 14.680 | 14.850 | 14.320 | 14.580 | 14.580 | 8,156,403 |
| 2024-12-23 | 15.490 | 15.490 | 14.680 | 14.710 | 14.710 | 11,493,200 |
| 2024-12-20 | 15.390 | 15.740 | 15.210 | 15.520 | 15.520 | 8,812,729 |
| 2024-12-19 | 15.500 | 15.690 | 15.220 | 15.370 | 15.370 | 12,249,209 |
| 2024-12-18 | 16.410 | 16.750 | 15.600 | 15.840 | 15.840 | 14,812,839 |
| 2024-12-17 | 16.160 | 16.410 | 15.650 | 15.740 | 15.740 | 9,487,242 |
| 2024-12-16 | 16.990 | 17.380 | 16.050 | 16.290 | 16.290 | 14,831,812 |
| 2024-12-13 | 17.340 | 17.660 | 16.920 | 16.930 | 16.930 | 13,495,700 |
| 2024-12-12 | 17.380 | 17.560 | 17.050 | 17.480 | 17.480 | 16,082,106 |
| 2024-12-11 | 16.450 | 17.550 | 16.450 | 17.390 | 17.390 | 22,080,900 |
| 2024-12-10 | 16.510 | 16.980 | 16.330 | 16.520 | 16.520 | 16,717,500 |
| 2024-12-09 | 16.090 | 16.480 | 15.990 | 16.230 | 16.230 | 9,630,396 |
| 2024-12-06 | 15.880 | 16.350 | 15.820 | 16.240 | 16.240 | 13,183,101 |
| 2024-12-05 | 15.600 | 15.880 | 15.420 | 15.740 | 15.740 | 8,374,500 |
| 2024-12-04 | 15.800 | 16.200 | 15.420 | 15.560 | 15.560 | 12,396,801 |
| 2024-12-03 | 16.580 | 16.680 | 15.690 | 16.030 | 16.030 | 17,788,345 |
| 2024-12-02 | 17.010 | 17.200 | 16.340 | 16.410 | 16.410 | 22,526,800 |
| 2024-11-29 | 16.270 | 17.200 | 15.740 | 16.920 | 16.920 | 24,934,840 |
| 2024-11-28 | 15.830 | 16.880 | 15.800 | 16.240 | 16.240 | 21,901,012 |
| 2024-11-27 | 17.000 | 17.140 | 16.070 | 16.070 | 16.070 | 19,796,517 |
| 2024-11-26 | 17.180 | 18.900 | 17.050 | 17.850 | 17.850 | 28,792,274 |
| 2024-11-25 | 16.520 | 17.500 | 15.300 | 17.490 | 17.490 | 26,979,062 |
| 2024-11-22 | 16.860 | 17.080 | 16.250 | 16.430 | 16.430 | 20,590,900 |
| 2024-11-21 | 15.900 | 16.930 | 15.860 | 16.730 | 16.730 | 23,372,400 |
| 2024-11-20 | 15.580 | 16.060 | 15.210 | 15.880 | 15.880 | 16,029,800 |
| 2024-11-19 | 14.670 | 15.690 | 14.430 | 15.690 | 15.690 | 19,016,879 |
| 2024-11-18 | 15.400 | 15.840 | 14.550 | 14.830 | 14.830 | 14,245,800 |
| 2024-11-15 | 15.610 | 15.880 | 15.000 | 15.040 | 15.040 | 13,345,700 |
| 2024-11-14 | 16.120 | 16.590 | 15.720 | 15.740 | 15.740 | 16,887,792 |
| 2024-11-13 | 16.580 | 17.220 | 16.320 | 16.640 | 16.640 | 19,267,401 |
| 2024-11-12 | 16.810 | 17.180 | 16.430 | 16.620 | 16.620 | 14,844,300 |
| 2024-11-11 | 16.940 | 17.040 | 16.390 | 16.830 | 16.830 | 21,675,195 |
| 2024-11-08 | 16.190 | 17.330 | 16.070 | 17.050 | 17.050 | 32,831,943 |
| 2024-11-07 | 15.620 | 16.480 | 15.350 | 16.250 | 16.250 | 27,578,364 |
| 2024-11-06 | 16.000 | 16.130 | 15.580 | 15.760 | 15.760 | 21,787,428 |
| 2024-11-05 | 15.580 | 16.490 | 15.300 | 16.060 | 16.060 | 35,257,014 |
| 2024-11-04 | 15.880 | 16.770 | 15.400 | 15.600 | 15.600 | 38,810,396 |
| 2024-11-01 | 17.780 | 18.630 | 16.000 | 16.970 | 16.970 | 62,119,125 |
| 2024-10-31 | 15.610 | 16.940 | 15.610 | 16.940 | 16.940 | 21,600,836 |
| 2024-10-30 | 14.200 | 15.640 | 13.920 | 15.400 | 15.400 | 34,724,617 |
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.