China National Complete Plant Import & Export Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 15.000 | 15.290 | 14.420 | 14.420 | 14.420 | 37,299,929 |
| 2024-10-28 | 14.540 | 15.650 | 14.500 | 15.390 | 15.390 | 43,409,956 |
| 2024-10-25 | 13.590 | 14.880 | 13.590 | 14.480 | 14.480 | 51,546,203 |
| 2024-10-24 | 14.500 | 14.500 | 13.430 | 13.530 | 13.530 | 45,835,642 |
| 2024-10-23 | 12.670 | 13.940 | 12.630 | 13.940 | 13.940 | 28,441,931 |
| 2024-10-22 | 12.510 | 12.880 | 12.340 | 12.670 | 12.670 | 18,335,602 |
| 2024-10-21 | 12.160 | 12.780 | 12.140 | 12.610 | 12.610 | 23,502,816 |
| 2024-10-18 | 11.950 | 12.340 | 11.810 | 12.160 | 12.160 | 19,501,933 |
| 2024-10-17 | 12.200 | 12.590 | 11.960 | 12.040 | 12.040 | 16,785,282 |
| 2024-10-16 | 12.450 | 12.700 | 12.050 | 12.160 | 12.160 | 19,455,464 |
| 2024-10-15 | 12.700 | 13.330 | 12.380 | 12.700 | 12.700 | 26,876,161 |
| 2024-10-14 | 12.380 | 13.380 | 12.060 | 13.050 | 13.050 | 32,067,002 |
| 2024-10-11 | 12.920 | 13.800 | 12.500 | 12.580 | 12.580 | 50,729,721 |
| 2024-10-10 | 11.580 | 12.830 | 11.340 | 12.830 | 12.830 | 23,906,073 |
| 2024-10-09 | 12.500 | 12.550 | 11.660 | 11.660 | 11.660 | 22,900,416 |
| 2024-10-08 | 13.820 | 13.820 | 12.300 | 12.950 | 12.950 | 41,736,348 |
| 2024-09-30 | 12.140 | 12.800 | 11.800 | 12.600 | 12.600 | 37,380,265 |
| 2024-09-27 | 11.660 | 12.110 | 11.250 | 11.810 | 11.810 | 33,562,509 |
| 2024-09-26 | 11.010 | 11.350 | 11.010 | 11.270 | 11.270 | 24,585,368 |
| 2024-09-25 | 11.060 | 12.160 | 10.910 | 11.240 | 11.240 | 46,416,937 |
| 2024-09-24 | 10.230 | 11.130 | 9.880 | 11.130 | 11.130 | 20,489,575 |
| 2024-09-23 | 10.100 | 10.170 | 9.970 | 10.120 | 10.120 | 11,590,467 |
| 2024-09-20 | 10.310 | 10.460 | 10.100 | 10.220 | 10.220 | 14,587,100 |
| 2024-09-19 | 10.090 | 10.800 | 9.990 | 10.460 | 10.460 | 22,646,500 |
| 2024-09-18 | 9.760 | 10.280 | 9.700 | 10.120 | 10.120 | 18,669,600 |
| 2024-09-13 | 9.960 | 10.420 | 9.960 | 10.090 | 10.090 | 25,887,100 |
| 2024-09-12 | 9.780 | 10.180 | 9.660 | 9.750 | 9.750 | 18,154,367 |
| 2024-09-11 | 9.730 | 10.350 | 9.650 | 9.890 | 9.890 | 21,592,510 |
| 2024-09-10 | 10.400 | 10.560 | 9.850 | 9.870 | 9.870 | 33,094,051 |
| 2024-09-09 | 9.580 | 10.260 | 9.380 | 10.260 | 10.260 | 18,707,016 |
| 2024-09-06 | 9.080 | 9.980 | 9.010 | 9.330 | 9.330 | 16,252,471 |
| 2024-09-05 | 9.300 | 9.320 | 9.000 | 9.090 | 9.090 | 10,465,350 |
| 2024-09-04 | 9.150 | 9.560 | 9.080 | 9.350 | 9.350 | 11,175,810 |
| 2024-09-03 | 9.460 | 9.560 | 9.210 | 9.270 | 9.270 | 10,248,340 |
| 2024-09-02 | 9.500 | 9.620 | 9.240 | 9.240 | 9.240 | 7,998,500 |
| 2024-08-30 | 9.250 | 9.650 | 9.230 | 9.420 | 9.420 | 10,730,190 |
| 2024-08-29 | 9.090 | 9.480 | 9.040 | 9.300 | 9.300 | 10,158,900 |
| 2024-08-28 | 8.710 | 9.580 | 8.700 | 9.150 | 9.150 | 10,053,500 |
| 2024-08-27 | 8.900 | 8.970 | 8.710 | 8.730 | 8.730 | 3,047,401 |
| 2024-08-26 | 8.620 | 8.980 | 8.600 | 8.900 | 8.900 | 4,571,301 |
| 2024-08-23 | 8.620 | 8.780 | 8.490 | 8.630 | 8.630 | 3,937,664 |
| 2024-08-22 | 8.830 | 8.880 | 8.520 | 8.540 | 8.540 | 3,441,000 |
| 2024-08-21 | 8.880 | 8.950 | 8.800 | 8.810 | 8.810 | 2,319,001 |
| 2024-08-20 | 9.070 | 9.110 | 8.840 | 8.900 | 8.900 | 3,136,201 |
| 2024-08-19 | 8.970 | 9.090 | 8.910 | 9.050 | 9.050 | 2,090,000 |
| 2024-08-16 | 9.180 | 9.200 | 8.960 | 9.020 | 9.020 | 4,393,600 |
| 2024-08-15 | 9.170 | 9.220 | 9.040 | 9.150 | 9.150 | 3,391,664 |
| 2024-08-14 | 9.140 | 9.230 | 9.110 | 9.120 | 9.120 | 2,660,600 |
| 2024-08-13 | 9.110 | 9.140 | 9.000 | 9.120 | 9.120 | 3,374,300 |
| 2024-08-12 | 9.350 | 9.440 | 9.090 | 9.130 | 9.130 | 7,564,747 |
| 2024-08-09 | 9.770 | 10.020 | 9.580 | 9.580 | 9.580 | 10,998,748 |
| 2024-08-08 | 9.550 | 9.920 | 9.460 | 9.840 | 9.840 | 12,172,665 |
| 2024-08-07 | 9.390 | 9.600 | 9.330 | 9.520 | 9.520 | 5,497,100 |
| 2024-08-06 | 9.370 | 9.430 | 9.230 | 9.370 | 9.370 | 3,859,200 |
| 2024-08-05 | 9.300 | 9.580 | 9.270 | 9.280 | 9.280 | 6,174,700 |
| 2024-08-02 | 9.380 | 9.550 | 9.340 | 9.380 | 9.380 | 5,862,700 |
| 2024-08-01 | 9.370 | 9.490 | 9.350 | 9.400 | 9.400 | 5,779,607 |
| 2024-07-31 | 9.200 | 9.390 | 9.200 | 9.370 | 9.370 | 6,210,504 |
| 2024-07-30 | 9.130 | 9.240 | 9.120 | 9.200 | 9.200 | 3,279,500 |
| 2024-07-29 | 9.290 | 9.370 | 9.150 | 9.180 | 9.180 | 6,402,300 |
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.