Central Plains Environment Protection Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	6.380	6.530	6.210	6.500	5.948	9,205,615
2024-01-22	6.780	6.850	6.320	6.350	5.811	9,567,950
2024-01-19	6.930	6.980	6.790	6.810	6.232	6,678,239
2024-01-18	7.060	7.070	6.790	6.950	6.360	8,379,500
2024-01-17	7.160	7.240	7.070	7.080	6.479	5,123,255
2024-01-16	7.200	7.210	7.060	7.150	6.543	5,488,935
2024-01-15	7.230	7.230	7.130	7.140	6.534	6,604,678
2024-01-12	7.250	7.420	7.150	7.250	6.634	13,619,623
2024-01-11	7.100	7.180	7.070	7.140	6.534	4,265,957
2024-01-10	7.120	7.130	7.060	7.080	6.479	3,314,550
2024-01-09	7.090	7.140	7.050	7.130	6.524	4,377,901
2024-01-08	7.200	7.200	7.070	7.090	6.488	4,677,423
2024-01-05	7.220	7.270	7.160	7.200	6.588	6,180,400
2024-01-04	7.180	7.240	7.150	7.220	6.607	5,853,101
2024-01-03	7.120	7.170	7.080	7.170	6.561	5,394,200
2024-01-02	6.940	7.150	6.930	7.110	6.506	6,356,700
2023-12-29	6.850	6.960	6.850	6.940	6.351	3,451,008
2023-12-28	6.780	6.900	6.760	6.880	6.296	4,503,916
2023-12-27	6.810	6.830	6.740	6.820	6.241	2,912,418
2023-12-26	6.810	6.840	6.770	6.780	6.204	3,249,500
2023-12-25	6.850	6.870	6.760	6.810	6.232	4,016,500
2023-12-22	6.850	6.940	6.800	6.870	6.287	4,815,814
2023-12-21	6.830	6.890	6.730	6.870	6.287	4,735,000
2023-12-20	6.930	6.970	6.840	6.850	6.268	4,425,151
2023-12-19	7.050	7.080	6.840	6.900	6.314	6,763,351
2023-12-18	7.140	7.140	7.040	7.050	6.451	4,831,150
2023-12-15	7.150	7.170	7.100	7.130	6.524	3,484,450
2023-12-14	7.060	7.200	7.050	7.140	6.534	4,587,230
2023-12-13	7.050	7.130	7.030	7.060	6.460	3,800,648
2023-12-12	6.960	7.050	6.950	7.050	6.451	3,752,949
2023-12-11	7.010	7.010	6.880	6.990	6.396	7,322,700
2023-12-08	7.070	7.130	6.960	6.970	6.378	6,325,056
2023-12-07	7.090	7.100	7.000	7.020	6.424	4,920,815
2023-12-06	7.040	7.110	7.000	7.080	6.479	3,873,700
2023-12-05	7.150	7.160	7.040	7.050	6.451	4,957,535
2023-12-04	7.200	7.240	7.130	7.150	6.543	6,505,955
2023-12-01	7.150	7.210	7.130	7.180	6.570	4,506,100
2023-11-30	7.220	7.220	7.090	7.150	6.543	5,519,250
2023-11-29	7.260	7.270	7.190	7.200	6.588	3,406,750
2023-11-28	7.220	7.290	7.180	7.270	6.653	4,447,519
2023-11-27	7.230	7.270	7.190	7.230	6.616	5,127,200
2023-11-24	7.280	7.310	7.210	7.250	6.634	3,696,550
2023-11-23	7.210	7.340	7.170	7.290	6.671	5,994,400
2023-11-22	7.220	7.280	7.210	7.210	6.598	3,563,808
2023-11-21	7.250	7.290	7.210	7.240	6.625	5,101,700
2023-11-20	7.190	7.260	7.180	7.230	6.616	4,801,802
2023-11-17	7.180	7.210	7.150	7.180	6.570	3,605,146
2023-11-16	7.230	7.250	7.190	7.190	6.579	4,602,850
2023-11-15	7.200	7.280	7.160	7.220	6.607	6,603,333
2023-11-14	7.220	7.230	7.120	7.170	6.561	6,401,235
2023-11-13	7.160	7.220	7.140	7.220	6.607	6,165,786
2023-11-10	7.100	7.210	7.060	7.170	6.561	5,988,050
2023-11-09	7.130	7.200	7.100	7.110	6.506	6,334,000
2023-11-08	7.210	7.230	7.120	7.150	6.543	5,208,650
2023-11-07	7.180	7.200	7.080	7.180	6.570	6,708,350
2023-11-06	7.150	7.190	7.120	7.160	6.552	7,786,050
2023-11-03	7.150	7.200	7.110	7.110	6.506	5,723,000
2023-11-02	7.160	7.210	7.150	7.150	6.543	4,330,300
2023-11-01	7.180	7.230	7.140	7.180	6.570	5,137,948
2023-10-31	7.170	7.200	7.110	7.170	6.561	8,643,372

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.