Central Plains Environment Protection Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 7.700 | 7.700 | 7.520 | 7.700 | 7.046 | 37,597,420 |
| 2024-04-26 | 6.960 | 7.000 | 6.880 | 7.000 | 6.405 | 6,959,900 |
| 2024-04-25 | 6.890 | 7.020 | 6.860 | 6.970 | 6.378 | 4,993,117 |
| 2024-04-24 | 6.830 | 6.940 | 6.820 | 6.910 | 6.323 | 4,193,550 |
| 2024-04-23 | 7.000 | 7.020 | 6.830 | 6.840 | 6.259 | 5,375,837 |
| 2024-04-22 | 7.120 | 7.180 | 6.960 | 6.980 | 6.387 | 6,044,151 |
| 2024-04-19 | 7.020 | 7.210 | 7.010 | 7.150 | 6.543 | 6,061,034 |
| 2024-04-18 | 7.060 | 7.170 | 7.040 | 7.060 | 6.460 | 6,316,734 |
| 2024-04-17 | 6.790 | 7.090 | 6.780 | 7.090 | 6.488 | 9,050,851 |
| 2024-04-16 | 7.010 | 7.040 | 6.700 | 6.740 | 6.168 | 10,292,110 |
| 2024-04-15 | 7.110 | 7.190 | 6.910 | 7.010 | 6.415 | 11,233,156 |
| 2024-04-12 | 7.230 | 7.250 | 7.100 | 7.130 | 6.524 | 5,969,091 |
| 2024-04-11 | 7.110 | 7.330 | 7.060 | 7.230 | 6.616 | 9,895,523 |
| 2024-04-10 | 7.250 | 7.310 | 7.040 | 7.140 | 6.534 | 7,261,030 |
| 2024-04-09 | 7.280 | 7.300 | 7.210 | 7.250 | 6.634 | 6,096,250 |
| 2024-04-08 | 7.420 | 7.440 | 7.230 | 7.280 | 6.662 | 8,285,222 |
| 2024-04-03 | 7.380 | 7.470 | 7.340 | 7.450 | 6.817 | 9,071,927 |
| 2024-04-02 | 7.320 | 7.410 | 7.290 | 7.380 | 6.753 | 12,045,541 |
| 2024-04-01 | 7.280 | 7.390 | 7.070 | 7.350 | 6.726 | 21,717,564 |
| 2024-03-29 | 7.290 | 7.460 | 7.280 | 7.460 | 6.826 | 5,186,014 |
| 2024-03-28 | 7.230 | 7.370 | 7.200 | 7.300 | 6.680 | 6,997,745 |
| 2024-03-27 | 7.390 | 7.430 | 7.250 | 7.250 | 6.634 | 8,055,750 |
| 2024-03-26 | 7.200 | 7.420 | 7.150 | 7.410 | 6.781 | 9,487,252 |
| 2024-03-25 | 7.230 | 7.310 | 7.180 | 7.180 | 6.570 | 5,205,114 |
| 2024-03-22 | 7.310 | 7.340 | 7.160 | 7.240 | 6.625 | 6,104,077 |
| 2024-03-21 | 7.310 | 7.360 | 7.240 | 7.300 | 6.680 | 5,128,464 |
| 2024-03-20 | 7.290 | 7.330 | 7.250 | 7.280 | 6.662 | 5,593,454 |
| 2024-03-19 | 7.310 | 7.400 | 7.280 | 7.310 | 6.689 | 6,566,136 |
| 2024-03-18 | 7.360 | 7.390 | 7.250 | 7.310 | 6.689 | 9,772,104 |
| 2024-03-15 | 7.110 | 7.300 | 7.100 | 7.300 | 6.680 | 9,248,768 |
| 2024-03-14 | 7.030 | 7.170 | 7.030 | 7.150 | 6.543 | 9,543,298 |
| 2024-03-13 | 7.080 | 7.110 | 6.980 | 7.030 | 6.433 | 6,219,610 |
| 2024-03-12 | 7.090 | 7.120 | 7.040 | 7.080 | 6.479 | 5,743,306 |
| 2024-03-11 | 6.970 | 7.120 | 6.960 | 7.090 | 6.488 | 8,372,618 |
| 2024-03-08 | 6.920 | 6.960 | 6.880 | 6.950 | 6.360 | 3,936,729 |
| 2024-03-07 | 6.920 | 7.080 | 6.890 | 6.940 | 6.351 | 8,481,847 |
| 2024-03-06 | 6.850 | 6.980 | 6.820 | 6.910 | 6.323 | 5,263,020 |
| 2024-03-05 | 6.990 | 7.000 | 6.820 | 6.880 | 6.296 | 7,158,697 |
| 2024-03-04 | 6.890 | 7.060 | 6.860 | 7.040 | 6.442 | 10,660,267 |
| 2024-03-01 | 6.800 | 6.930 | 6.760 | 6.920 | 6.332 | 8,108,293 |
| 2024-02-29 | 6.620 | 6.810 | 6.620 | 6.810 | 6.232 | 7,229,993 |
| 2024-02-28 | 6.900 | 7.070 | 6.690 | 6.690 | 6.122 | 13,360,315 |
| 2024-02-27 | 6.860 | 6.910 | 6.810 | 6.910 | 6.323 | 8,060,693 |
| 2024-02-26 | 6.900 | 6.950 | 6.800 | 6.870 | 6.287 | 9,347,659 |
| 2024-02-23 | 6.880 | 6.900 | 6.790 | 6.890 | 6.305 | 7,050,303 |
| 2024-02-22 | 6.850 | 6.940 | 6.780 | 6.880 | 6.296 | 5,728,000 |
| 2024-02-21 | 6.800 | 6.960 | 6.700 | 6.860 | 6.277 | 8,015,900 |
| 2024-02-20 | 6.860 | 6.920 | 6.730 | 6.830 | 6.250 | 6,317,650 |
| 2024-02-19 | 6.740 | 6.990 | 6.720 | 6.890 | 6.305 | 14,720,112 |
| 2024-02-08 | 6.290 | 6.740 | 6.210 | 6.700 | 6.131 | 16,810,674 |
| 2024-02-07 | 6.190 | 6.320 | 6.030 | 6.270 | 5.737 | 14,357,296 |
| 2024-02-06 | 5.830 | 6.330 | 5.600 | 6.190 | 5.664 | 15,975,777 |
| 2024-02-05 | 6.480 | 6.520 | 5.830 | 5.960 | 5.454 | 17,640,929 |
| 2024-02-02 | 6.550 | 6.580 | 6.100 | 6.310 | 5.774 | 11,187,969 |
| 2024-02-01 | 6.690 | 6.710 | 6.490 | 6.530 | 5.975 | 8,414,377 |
| 2024-01-31 | 6.770 | 6.860 | 6.630 | 6.660 | 6.094 | 8,802,311 |
| 2024-01-30 | 7.030 | 7.050 | 6.730 | 6.760 | 6.186 | 8,740,499 |
| 2024-01-29 | 7.060 | 7.110 | 6.930 | 6.950 | 6.360 | 5,647,972 |
| 2024-01-26 | 6.950 | 7.150 | 6.930 | 7.070 | 6.470 | 6,602,511 |
| 2024-01-25 | 6.650 | 6.960 | 6.620 | 6.950 | 6.360 | 8,410,966 |
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.