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
2026-07-21	8.940	9.060	8.550	9.000	9.000	8,922,003
2026-07-20	9.200	9.560	8.790	8.980	8.980	8,938,200
2026-07-17	9.310	9.450	9.050	9.100	9.100	7,581,386
2026-07-16	9.210	9.430	9.180	9.310	9.310	5,224,600
2026-07-15	9.260	9.450	9.170	9.280	9.280	6,193,462
2026-07-14	9.070	9.300	8.930	9.270	9.270	7,460,140
2026-07-13	9.280	9.350	8.810	8.920	8.920	7,711,000
2026-07-10	9.230	9.500	9.140	9.340	9.340	8,166,400
2026-07-09	9.410	9.430	8.980	9.240	9.240	9,105,364
2026-07-08	9.510	9.570	9.350	9.390	9.390	7,151,900
2026-07-07	10.100	10.110	9.500	9.510	9.510	11,730,001
2026-07-06	10.630	10.640	10.090	10.100	10.100	10,901,812
2026-07-03	10.550	10.710	10.380	10.590	10.590	10,607,948
2026-07-02	10.600	10.820	10.480	10.500	10.500	12,325,138
2026-07-01	10.690	10.810	10.510	10.670	10.670	11,480,644
2026-06-30	10.790	10.790	10.440	10.700	10.700	10,257,576
2026-06-29	11.040	11.110	10.480	10.800	10.800	11,160,296
2026-06-26	11.320	11.400	10.960	10.990	10.990	12,067,919
2026-06-25	11.980	12.230	11.290	11.400	11.400	18,694,953
2026-06-24	13.140	13.140	11.950	11.950	11.950	20,080,666
2026-06-23	12.770	13.680	12.660	13.280	13.280	18,431,648
2026-06-22	13.230	13.230	12.580	12.780	12.780	17,165,852
2026-06-18	13.890	13.900	13.230	13.240	13.240	15,999,640
2026-06-17	14.430	14.650	13.720	13.940	13.940	22,606,160
2026-06-16	14.200	14.760	14.080	14.410	14.410	27,269,090
2026-06-15	14.160	15.330	13.650	14.750	14.750	37,071,953
2026-06-12	12.850	13.940	12.660	13.940	13.940	12,090,190
2026-06-11	13.120	13.420	12.590	12.670	12.670	11,997,100
2026-06-10	13.600	13.680	12.710	13.250	13.250	18,224,199
2026-06-09	13.780	14.150	13.030	13.850	13.850	19,770,992
2026-06-08	13.540	14.220	13.450	13.540	13.540	14,350,746
2026-06-05	14.100	14.250	13.670	13.910	13.910	18,289,211
2026-06-04	13.800	14.390	13.750	14.230	14.230	19,548,840
2026-06-03	13.600	14.100	13.500	13.860	13.860	22,813,279
2026-06-02	13.640	13.850	13.100	13.570	13.570	28,089,480
2026-06-01	13.250	13.980	12.850	13.740	13.740	41,332,680
2026-05-29	12.310	13.310	12.210	13.310	13.310	32,194,150
2026-05-28	11.980	12.200	11.560	12.100	12.100	14,985,320
2026-05-27	11.280	11.990	11.050	11.680	11.680	14,078,210
2026-05-26	11.460	11.510	11.150	11.310	11.310	6,006,400
2026-05-25	11.750	11.850	11.420	11.530	11.530	6,844,212
2026-05-22	11.480	11.750	11.320	11.570	11.570	7,948,344
2026-05-21	12.100	12.130	11.420	11.420	11.420	9,414,896
2026-05-20	12.100	12.280	11.980	12.070	12.070	6,436,102
2026-05-19	12.260	12.320	12.040	12.180	12.180	6,485,182
2026-05-18	11.790	12.340	11.730	12.270	12.270	9,884,730
2026-05-15	12.060	12.190	11.680	11.780	11.780	9,721,869
2026-05-14	12.430	12.450	12.000	12.000	12.000	8,213,340
2026-05-13	12.020	12.660	11.980	12.430	12.430	11,907,480
2026-05-12	12.130	12.390	11.970	12.020	12.020	7,169,000
2026-05-11	12.100	12.250	11.900	12.150	12.150	8,719,211
2026-05-08	12.000	12.290	11.960	12.080	12.080	6,877,636
2026-05-07	11.980	12.190	11.900	12.040	12.040	7,400,841
2026-05-06	11.830	12.000	11.720	11.940	11.940	8,589,472
2026-04-30	11.790	12.070	11.690	11.840	11.840	8,543,104
2026-04-29	11.230	12.000	11.190	11.820	11.820	15,611,200
2026-04-28	11.470	11.540	11.180	11.200	11.200	8,691,838
2026-04-27	11.010	11.580	11.010	11.500	11.500	17,840,369
2026-04-24	10.890	11.300	10.870	11.000	11.000	16,311,600
2026-04-23	10.790	10.810	10.500	10.570	10.570	7,175,900

← NewerPage 2 of 21 · 1,217 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.