Central Plains Environment Protection Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 7.320 | 7.380 | 7.200 | 7.340 | 6.866 | 6,161,609 |
| 2024-07-24 | 7.290 | 7.480 | 7.210 | 7.370 | 6.894 | 8,610,551 |
| 2024-07-23 | 7.450 | 7.550 | 7.250 | 7.250 | 6.782 | 10,010,408 |
| 2024-07-22 | 7.380 | 7.410 | 7.290 | 7.330 | 6.857 | 5,071,651 |
| 2024-07-19 | 7.520 | 7.550 | 7.350 | 7.370 | 6.894 | 6,203,500 |
| 2024-07-18 | 7.430 | 7.580 | 7.350 | 7.580 | 7.091 | 5,222,200 |
| 2024-07-17 | 7.580 | 7.590 | 7.440 | 7.480 | 6.997 | 4,864,800 |
| 2024-07-16 | 7.750 | 7.760 | 7.540 | 7.580 | 7.091 | 7,089,401 |
| 2024-07-15 | 7.910 | 7.930 | 7.700 | 7.730 | 7.231 | 6,066,793 |
| 2024-07-12 | 7.910 | 8.120 | 7.890 | 7.940 | 7.427 | 7,438,868 |
| 2024-07-11 | 7.860 | 7.970 | 7.820 | 7.960 | 7.446 | 6,763,361 |
| 2024-07-10 | 7.860 | 7.910 | 7.730 | 7.740 | 7.240 | 5,390,894 |
| 2024-07-09 | 7.830 | 7.950 | 7.650 | 7.920 | 7.409 | 8,948,274 |
| 2024-07-08 | 7.980 | 8.060 | 7.800 | 7.830 | 7.325 | 7,878,100 |
| 2024-07-05 | 7.990 | 8.090 | 7.930 | 8.000 | 7.484 | 5,463,900 |
| 2024-07-04 | 8.180 | 8.250 | 7.990 | 8.040 | 7.521 | 5,250,742 |
| 2024-07-03 | 8.250 | 8.370 | 8.160 | 8.210 | 7.680 | 5,886,250 |
| 2024-07-02 | 8.330 | 8.370 | 8.180 | 8.290 | 7.755 | 6,822,700 |
| 2024-07-01 | 7.930 | 8.300 | 7.900 | 8.270 | 7.736 | 11,073,050 |
| 2024-06-28 | 7.690 | 8.000 | 7.680 | 7.870 | 7.362 | 7,435,650 |
| 2024-06-27 | 7.890 | 7.900 | 7.680 | 7.710 | 7.212 | 7,242,701 |
| 2024-06-26 | 7.870 | 7.940 | 7.830 | 7.920 | 7.409 | 6,328,400 |
| 2024-06-25 | 7.800 | 7.940 | 7.790 | 7.870 | 7.362 | 5,084,700 |
| 2024-06-24 | 7.980 | 8.020 | 7.750 | 7.800 | 7.297 | 6,435,850 |
| 2024-06-21 | 7.890 | 8.070 | 7.860 | 8.030 | 7.512 | 6,039,075 |
| 2024-06-20 | 8.060 | 8.070 | 7.850 | 7.890 | 7.381 | 6,060,350 |
| 2024-06-19 | 8.160 | 8.210 | 8.030 | 8.050 | 7.530 | 5,103,975 |
| 2024-06-18 | 8.140 | 8.240 | 8.080 | 8.160 | 7.633 | 6,823,028 |
| 2024-06-17 | 8.350 | 8.440 | 8.250 | 8.260 | 7.558 | 6,298,313 |
| 2024-06-14 | 8.370 | 8.480 | 8.320 | 8.390 | 7.677 | 5,796,930 |
| 2024-06-13 | 8.510 | 8.520 | 8.280 | 8.380 | 7.668 | 6,901,051 |
| 2024-06-12 | 8.440 | 8.530 | 8.420 | 8.480 | 7.760 | 6,647,851 |
| 2024-06-11 | 8.470 | 8.540 | 8.340 | 8.500 | 7.778 | 8,850,733 |
| 2024-06-07 | 8.270 | 8.560 | 8.260 | 8.520 | 7.796 | 12,260,750 |
| 2024-06-06 | 8.470 | 8.470 | 8.150 | 8.240 | 7.540 | 15,701,848 |
| 2024-06-05 | 8.630 | 8.640 | 8.380 | 8.430 | 7.714 | 8,207,630 |
| 2024-06-04 | 8.470 | 8.660 | 8.400 | 8.640 | 7.906 | 7,957,608 |
| 2024-06-03 | 8.650 | 8.690 | 8.440 | 8.550 | 7.824 | 12,372,630 |
| 2024-05-31 | 8.830 | 8.870 | 8.680 | 8.690 | 7.952 | 9,237,101 |
| 2024-05-30 | 8.720 | 8.900 | 8.720 | 8.800 | 8.053 | 11,170,004 |
| 2024-05-29 | 8.730 | 8.830 | 8.690 | 8.770 | 8.025 | 8,194,700 |
| 2024-05-28 | 8.800 | 8.880 | 8.700 | 8.730 | 7.989 | 8,892,300 |
| 2024-05-27 | 8.630 | 8.960 | 8.610 | 8.800 | 8.053 | 15,320,350 |
| 2024-05-24 | 8.510 | 8.770 | 8.480 | 8.600 | 7.870 | 9,744,800 |
| 2024-05-23 | 8.700 | 8.720 | 8.470 | 8.520 | 7.796 | 11,340,550 |
| 2024-05-22 | 8.800 | 8.800 | 8.670 | 8.730 | 7.989 | 7,963,550 |
| 2024-05-21 | 8.770 | 8.940 | 8.690 | 8.750 | 8.007 | 12,038,049 |
| 2024-05-20 | 8.590 | 8.910 | 8.560 | 8.810 | 8.062 | 15,299,006 |
| 2024-05-17 | 8.520 | 8.620 | 8.500 | 8.590 | 7.860 | 9,803,850 |
| 2024-05-16 | 8.700 | 8.820 | 8.490 | 8.570 | 7.842 | 18,590,558 |
| 2024-05-15 | 8.880 | 9.090 | 8.690 | 8.720 | 7.979 | 20,155,486 |
| 2024-05-14 | 8.540 | 8.990 | 8.470 | 8.970 | 8.208 | 26,558,264 |
| 2024-05-13 | 8.490 | 8.650 | 8.350 | 8.540 | 7.815 | 17,087,559 |
| 2024-05-10 | 8.490 | 8.560 | 8.280 | 8.420 | 7.705 | 17,339,015 |
| 2024-05-09 | 8.500 | 8.640 | 8.410 | 8.480 | 7.760 | 15,299,275 |
| 2024-05-08 | 8.570 | 8.800 | 8.450 | 8.480 | 7.760 | 19,578,799 |
| 2024-05-07 | 8.500 | 8.580 | 8.380 | 8.550 | 7.824 | 21,476,136 |
| 2024-05-06 | 8.000 | 8.650 | 7.990 | 8.480 | 7.760 | 44,066,306 |
| 2024-04-30 | 7.710 | 7.910 | 7.710 | 7.860 | 7.192 | 28,639,700 |
| 2024-04-29 | 7.700 | 7.700 | 7.520 | 7.700 | 7.046 | 37,597,420 |
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.