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
2026-01-19	12.950	13.160	12.810	12.900	12.900	18,461,010
2026-01-16	12.360	12.580	12.290	12.470	12.470	5,892,416
2026-01-15	12.350	12.380	12.280	12.300	12.300	3,001,596
2026-01-14	12.320	12.460	12.220	12.340	12.340	5,805,163
2026-01-13	12.360	12.470	12.290	12.330	12.330	5,769,167
2026-01-12	12.260	12.530	12.230	12.430	12.430	7,180,767
2026-01-09	12.210	12.300	12.190	12.260	12.260	5,590,348
2026-01-08	12.140	12.240	11.970	12.200	12.200	7,160,936
2026-01-07	12.070	12.290	12.010	12.190	12.190	7,388,260
2026-01-06	12.000	12.080	11.980	12.060	12.060	4,106,451
2026-01-05	11.880	12.050	11.880	12.020	12.020	3,774,158
2025-12-31	11.940	11.970	11.870	11.880	11.880	3,483,580
2025-12-30	12.010	12.020	11.920	11.930	11.930	3,375,375
2025-12-29	12.150	12.190	12.000	12.010	12.010	5,359,901
2025-12-26	12.230	12.270	12.130	12.140	12.140	4,711,902
2025-12-25	12.230	12.300	12.150	12.260	12.260	6,567,975
2025-12-24	12.370	12.550	12.200	12.300	12.300	12,116,209
2025-12-23	12.080	13.260	11.980	12.620	12.620	17,341,529
2025-12-22	12.040	12.500	12.040	12.130	12.130	4,379,300
2025-12-19	12.040	12.080	11.940	12.050	12.050	2,087,702
2025-12-18	11.860	12.080	11.830	12.010	12.010	2,804,723
2025-12-17	11.990	12.000	11.750	11.940	11.940	3,492,012
2025-12-16	12.070	12.200	11.910	11.930	11.930	3,065,699
2025-12-15	11.960	12.330	11.900	12.100	12.100	4,309,105
2025-12-12	12.010	12.120	11.910	11.960	11.960	3,275,624
2025-12-11	12.320	12.340	12.000	12.010	12.010	4,476,800
2025-12-10	12.340	12.450	12.210	12.300	12.300	3,121,500
2025-12-09	12.510	12.520	12.310	12.340	12.340	4,043,800
2025-12-08	12.620	12.670	12.490	12.510	12.510	4,471,437
2025-12-05	12.630	12.630	12.420	12.560	12.560	4,249,703
2025-12-04	12.760	12.820	12.590	12.600	12.600	3,293,145
2025-12-03	12.900	12.940	12.730	12.770	12.770	3,700,810
2025-12-02	12.900	12.950	12.790	12.930	12.930	4,086,650
2025-12-01	12.830	12.990	12.790	12.890	12.890	5,396,487
2025-11-28	12.770	12.870	12.640	12.800	12.800	4,537,300
2025-11-27	12.850	12.900	12.640	12.700	12.700	4,971,000
2025-11-26	12.840	13.110	12.770	12.830	12.830	7,394,295
2025-11-25	12.990	12.990	12.730	12.740	12.740	8,253,790
2025-11-24	12.450	13.140	12.380	12.930	12.930	13,225,607
2025-11-21	12.660	12.980	12.290	12.300	12.300	6,820,055
2025-11-20	12.750	12.810	12.580	12.660	12.660	3,515,865
2025-11-19	12.850	12.880	12.580	12.660	12.660	4,328,003
2025-11-18	12.970	12.990	12.780	12.850	12.850	3,623,501
2025-11-17	12.910	13.040	12.910	12.960	12.960	3,805,658
2025-11-14	13.000	13.180	12.960	12.970	12.970	5,064,257
2025-11-13	13.000	13.100	12.890	13.040	13.040	6,870,436
2025-11-12	12.950	13.200	12.840	13.080	13.080	10,457,866
2025-11-11	12.780	13.000	12.760	12.910	12.910	4,866,259
2025-11-10	12.980	13.030	12.710	12.800	12.800	5,588,901
2025-11-07	12.720	12.750	12.630	12.640	12.640	2,528,778
2025-11-06	12.780	12.780	12.670	12.720	12.720	3,259,280
2025-11-05	12.670	12.800	12.620	12.770	12.770	3,838,789
2025-11-04	12.600	12.750	12.600	12.710	12.710	3,470,300
2025-11-03	12.550	12.680	12.550	12.660	12.660	3,237,900
2025-10-31	12.460	12.620	12.460	12.560	12.560	3,042,800
2025-10-30	12.650	12.680	12.430	12.430	12.430	4,512,012
2025-10-29	12.690	12.730	12.460	12.650	12.650	4,840,601
2025-10-28	12.810	12.820	12.650	12.710	12.710	3,393,395
2025-10-27	12.710	12.900	12.670	12.810	12.810	5,657,148
2025-10-24	12.750	12.820	12.640	12.660	12.660	4,432,592

← NewerPage 4 of 5 · 243 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.