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
2025-07-24	13.050	13.180	13.010	13.150	13.150	5,983,105
2025-07-23	13.270	13.320	13.050	13.050	13.050	7,944,205
2025-07-22	13.140	13.360	12.930	13.290	13.290	12,358,342
2025-07-21	12.960	13.420	12.880	13.230	13.230	11,385,821
2025-07-18	12.880	13.000	12.840	12.960	12.960	7,019,500
2025-07-17	12.870	12.930	12.800	12.900	12.900	7,355,920
2025-07-16	12.970	13.410	12.860	12.930	12.930	7,845,300
2025-07-15	13.240	13.240	12.800	12.880	12.880	12,823,321
2025-07-14	13.510	13.840	13.280	13.280	13.280	14,866,000
2025-07-11	13.140	14.470	13.000	13.650	13.650	25,011,222
2025-07-10	13.020	13.210	12.850	13.210	13.210	19,883,107
2025-07-09	12.580	13.830	12.510	13.270	13.270	32,665,959
2025-07-08	12.550	12.590	12.480	12.570	12.570	4,527,621
2025-07-07	12.420	12.760	12.340	12.560	12.560	6,172,974
2025-07-04	12.410	12.490	12.320	12.330	12.330	3,725,000
2025-07-03	12.430	12.470	12.380	12.430	12.430	2,901,000
2025-07-02	12.420	12.490	12.350	12.430	12.430	3,339,980
2025-07-01	12.510	12.570	12.350	12.420	12.420	3,729,511
2025-06-30	12.510	12.540	12.430	12.520	12.520	3,322,800
2025-06-27	12.430	12.590	12.420	12.470	12.470	4,143,500
2025-06-26	12.530	12.570	12.420	12.430	12.430	4,651,440
2025-06-25	12.550	12.650	12.420	12.580	12.580	7,765,100
2025-06-24	12.160	12.690	12.060	12.640	12.640	12,012,601
2025-06-23	11.780	12.100	11.720	12.100	12.100	4,173,200
2025-06-20	11.820	11.990	11.800	11.880	11.880	3,168,800
2025-06-19	12.020	12.080	11.800	11.820	11.820	3,884,100
2025-06-18	12.150	12.160	11.980	12.050	12.050	3,912,300
2025-06-17	12.210	12.280	12.090	12.150	12.150	3,776,920
2025-06-16	12.100	12.230	12.090	12.200	12.200	3,232,801
2025-06-13	12.370	12.400	12.070	12.170	12.170	6,349,779
2025-06-12	12.510	12.520	12.390	12.400	12.400	5,208,203
2025-06-11	12.410	12.670	12.390	12.560	12.560	5,398,050
2025-06-10	12.760	12.760	12.350	12.450	12.450	8,132,274
2025-06-09	12.700	12.740	12.610	12.730	12.730	6,013,773
2025-06-06	12.710	12.820	12.690	12.710	12.710	5,027,850
2025-06-05	12.870	12.910	12.680	12.750	12.750	6,835,510
2025-06-04	12.940	13.030	12.800	12.850	12.850	7,418,300
2025-06-03	12.860	12.950	12.620	12.950	12.950	10,428,324
2025-05-30	13.800	13.900	12.770	12.840	12.840	21,643,172
2025-05-29	14.270	15.000	13.480	14.100	14.100	30,895,020
2025-05-28	15.740	15.740	14.640	14.900	14.900	46,940,787
2025-05-27	14.310	14.310	14.310	14.310	14.310	0
2025-05-26	14.310	14.310	14.310	14.310	14.310	0
2025-05-23	14.310	14.310	14.310	14.310	14.310	0
2025-05-22	14.310	14.310	14.310	14.310	14.310	0
2025-05-21	14.310	14.310	14.310	14.310	14.310	0
2025-05-20	14.310	14.310	14.310	14.310	14.310	0
2025-05-19	14.310	14.310	14.310	14.310	14.310	0
2025-05-16	14.310	14.310	14.310	14.310	14.310	0
2025-05-15	14.290	14.450	14.180	14.310	14.310	5,015,700
2025-05-14	14.300	14.380	14.100	14.340	14.340	4,802,850
2025-05-13	14.450	14.670	14.260	14.300	14.300	6,704,300
2025-05-12	14.250	14.410	14.120	14.240	14.240	5,458,400
2025-05-09	14.380	14.670	14.170	14.170	14.170	5,669,002
2025-05-08	13.900	14.340	13.870	14.280	14.280	6,612,589
2025-05-07	14.160	14.250	13.860	13.950	13.950	4,756,700
2025-05-06	13.580	14.070	13.580	14.050	14.050	5,965,800
2025-04-30	13.500	13.720	13.500	13.530	13.530	2,910,300
2025-04-29	13.550	13.690	13.470	13.490	13.490	3,139,800
2025-04-28	13.950	13.950	13.590	13.620	13.620	3,716,133

← NewerPage 6 of 21 · 1,218 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.