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
2025-10-23	12.790	12.850	12.560	12.750	12.750	7,390,566
2025-10-22	12.690	13.060	12.520	12.820	12.820	13,964,027
2025-10-21	12.020	13.250	12.020	12.550	12.550	14,888,320
2025-10-20	11.850	12.080	11.750	12.050	12.050	2,824,800
2025-10-17	11.970	12.020	11.770	11.790	11.790	2,773,500
2025-10-16	12.110	12.120	11.910	11.970	11.970	2,892,900
2025-10-15	12.100	12.220	12.050	12.110	12.110	2,756,239
2025-10-14	12.020	12.190	12.020	12.100	12.100	3,072,940
2025-10-13	11.830	12.120	11.730	12.040	12.040	3,854,241
2025-10-10	12.290	12.450	12.220	12.330	12.330	3,480,408
2025-10-09	12.280	12.370	12.170	12.290	12.290	3,739,300
2025-09-30	12.230	12.470	12.170	12.300	12.300	3,479,100
2025-09-29	12.260	12.350	12.130	12.220	12.220	3,723,084
2025-09-26	12.220	12.370	12.150	12.270	12.270	2,423,909
2025-09-25	12.380	12.380	12.200	12.250	12.250	3,274,274
2025-09-24	12.230	12.410	12.230	12.370	12.370	2,601,995
2025-09-23	12.530	12.550	12.130	12.320	12.320	5,826,582
2025-09-22	12.730	12.800	12.440	12.560	12.560	6,739,198
2025-09-19	12.980	13.060	12.700	12.730	12.730	6,864,588
2025-09-18	13.010	13.260	12.910	12.980	12.980	10,982,623
2025-09-17	12.780	13.870	12.690	13.170	13.170	16,989,397
2025-09-16	12.710	12.800	12.660	12.800	12.800	4,058,718
2025-09-15	12.780	12.800	12.580	12.720	12.720	4,678,782
2025-09-12	12.800	12.930	12.750	12.760	12.760	5,166,905
2025-09-11	12.840	12.850	12.640	12.830	12.830	5,962,453
2025-09-10	12.850	12.930	12.820	12.860	12.860	3,943,099
2025-09-09	12.920	13.000	12.740	12.880	12.880	5,159,208
2025-09-08	12.740	13.140	12.740	12.990	12.990	7,016,900
2025-09-05	12.770	12.840	12.450	12.820	12.820	7,912,572
2025-09-04	13.070	13.180	12.710	12.830	12.830	11,090,962
2025-09-03	13.050	13.240	12.620	12.660	12.660	8,128,202
2025-09-02	12.930	13.170	12.540	13.100	13.100	11,463,174
2025-09-01	12.800	13.000	12.660	12.870	12.870	6,360,900
2025-08-29	12.860	12.920	12.730	12.800	12.800	6,444,382
2025-08-28	12.930	13.110	12.560	12.890	12.890	7,927,136
2025-08-27	13.230	13.300	12.900	12.910	12.910	8,921,652
2025-08-26	13.290	13.310	13.210	13.250	13.250	6,403,258
2025-08-25	13.180	13.340	13.120	13.310	13.310	11,219,610
2025-08-22	13.150	13.260	13.030	13.200	13.200	7,079,980
2025-08-21	13.150	13.300	13.110	13.170	13.170	8,000,800
2025-08-20	13.030	13.180	12.980	13.150	13.150	6,852,213
2025-08-19	13.220	13.310	13.000	13.060	13.060	8,009,760
2025-08-18	12.940	13.040	12.860	12.990	12.990	6,433,573
2025-08-15	12.750	12.940	12.710	12.910	12.910	4,715,900
2025-08-14	12.940	13.040	12.730	12.750	12.750	5,943,200
2025-08-13	13.000	13.040	12.930	12.960	12.960	3,820,000
2025-08-12	13.040	13.070	12.920	13.000	13.000	4,334,659
2025-08-11	12.830	13.150	12.800	13.040	13.040	6,404,059
2025-08-08	12.800	12.940	12.800	12.860	12.860	4,239,601
2025-08-07	12.820	12.890	12.780	12.810	12.810	3,104,264
2025-08-06	12.870	12.890	12.820	12.860	12.860	2,916,950
2025-08-05	12.770	12.900	12.730	12.880	12.880	3,868,401
2025-08-04	12.650	12.760	12.610	12.740	12.740	3,308,700
2025-08-01	12.780	12.820	12.680	12.750	12.750	3,096,600
2025-07-31	12.850	12.880	12.670	12.670	12.670	4,368,988
2025-07-30	12.850	12.980	12.770	12.830	12.830	4,175,705
2025-07-29	12.980	13.000	12.770	12.870	12.870	4,947,300
2025-07-28	13.010	13.080	12.950	13.000	13.000	4,511,501
2025-07-25	13.150	13.160	13.020	13.040	13.040	5,020,967
2025-07-24	13.050	13.180	13.010	13.150	13.150	5,983,105

← NewerPage 5 of 21 · 1,212 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.