Central Plains Environment Protection Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	5.650	5.780	5.610	5.780	4.961	4,255,777
2022-05-09	5.600	5.740	5.550	5.730	4.918	3,426,800
2022-05-06	5.610	5.640	5.550	5.610	4.815	2,997,550
2022-05-05	5.630	5.740	5.590	5.720	4.909	4,268,388
2022-04-29	5.510	5.690	5.480	5.670	4.866	5,917,891
2022-04-28	5.680	5.680	5.420	5.500	4.721	9,106,188
2022-04-27	5.650	5.830	5.530	5.830	5.004	6,891,261
2022-04-26	5.940	6.010	5.710	5.740	4.927	7,253,001
2022-04-25	6.160	6.250	5.910	5.920	5.081	7,760,732
2022-04-22	6.260	6.320	6.150	6.280	5.390	4,594,211
2022-04-21	6.470	6.510	6.220	6.260	5.373	7,960,381
2022-04-20	6.560	6.590	6.450	6.530	5.605	5,135,350
2022-04-19	6.460	6.600	6.430	6.590	5.656	5,910,500
2022-04-18	6.360	6.510	6.310	6.440	5.527	4,258,430
2022-04-15	6.480	6.550	6.400	6.410	5.502	5,979,470
2022-04-14	6.480	6.650	6.470	6.540	5.613	6,659,493
2022-04-13	6.570	6.580	6.460	6.460	5.544	4,607,480
2022-04-12	6.440	6.630	6.360	6.610	5.673	9,051,131
2022-04-11	6.480	6.590	6.410	6.470	5.553	9,398,565
2022-04-08	6.390	6.540	6.310	6.520	5.596	9,351,589
2022-04-07	6.470	6.470	6.340	6.340	5.441	5,393,178
2022-04-06	6.330	6.490	6.310	6.490	5.570	9,556,407
2022-04-01	6.270	6.420	6.220	6.350	5.450	6,725,900
2022-03-31	6.130	6.320	6.130	6.290	5.399	8,819,515
2022-03-30	6.120	6.160	6.080	6.150	5.278	3,737,625
2022-03-29	6.210	6.210	6.080	6.090	5.227	4,675,025
2022-03-28	6.180	6.210	6.040	6.200	5.321	5,956,400
2022-03-25	6.160	6.260	6.150	6.230	5.347	3,794,151
2022-03-24	6.170	6.220	6.150	6.180	5.304	2,704,750
2022-03-23	6.240	6.260	6.170	6.190	5.313	3,966,250
2022-03-22	6.200	6.280	6.150	6.250	5.364	4,620,626
2022-03-21	6.210	6.220	6.120	6.220	5.338	4,313,500
2022-03-18	6.110	6.240	6.020	6.210	5.330	5,982,207
2022-03-17	6.170	6.200	6.080	6.110	5.244	6,699,631
2022-03-16	6.090	6.150	5.850	6.120	5.253	8,110,900
2022-03-15	6.400	6.430	6.000	6.030	5.175	10,450,751
2022-03-14	6.590	6.640	6.420	6.420	5.510	7,353,760
2022-03-11	6.510	6.640	6.380	6.600	5.665	8,422,950
2022-03-10	6.380	6.630	6.380	6.570	5.639	10,094,308
2022-03-09	6.300	6.550	6.100	6.310	5.416	9,533,859
2022-03-08	6.520	6.520	6.310	6.320	5.424	5,522,873
2022-03-07	6.620	6.630	6.450	6.490	5.570	5,385,100
2022-03-04	6.660	6.660	6.500	6.520	5.596	7,332,305
2022-03-03	6.640	6.720	6.600	6.720	5.768	7,793,396
2022-03-02	6.600	6.650	6.560	6.630	5.690	4,760,817
2022-03-01	6.680	6.680	6.580	6.640	5.699	6,499,701
2022-02-28	6.470	6.660	6.440	6.650	5.708	9,587,800
2022-02-25	6.520	6.550	6.430	6.470	5.553	4,852,954
2022-02-24	6.530	6.560	6.320	6.400	5.493	6,070,524
2022-02-23	6.630	6.630	6.490	6.520	5.596	4,758,587
2022-02-22	6.550	6.600	6.480	6.600	5.665	5,464,989
2022-02-21	6.570	6.610	6.490	6.590	5.656	5,445,153
2022-02-18	6.420	6.610	6.420	6.570	5.639	8,895,487
2022-02-17	6.410	6.590	6.390	6.470	5.553	8,329,268
2022-02-16	6.370	6.430	6.370	6.410	5.502	2,269,102
2022-02-15	6.410	6.450	6.330	6.380	5.476	2,946,937
2022-02-14	6.340	6.460	6.330	6.390	5.484	3,965,073
2022-02-11	6.400	6.480	6.350	6.370	5.467	4,194,600
2022-02-10	6.450	6.490	6.360	6.410	5.502	4,797,664
2022-02-09	6.290	6.370	6.280	6.360	5.459	4,309,200

← NewerPage 19 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.2700 CNY
2025-06-05	0.2600 CNY
2024-06-18	0.1800 CNY
2023-06-13	0.1500 CNY
2022-05-31	0.2500 CNY
2021-05-25	0.2500 CNY
2020-05-18	0.2500 CNY
2019-06-18	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.