Central Plains Environment Protection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	7.440	7.490	7.110	7.150	6.543	17,852,063
2023-10-27	7.300	7.490	7.300	7.420	6.790	8,667,077
2023-10-26	7.260	7.320	7.180	7.290	6.671	4,593,859
2023-10-25	7.270	7.360	7.240	7.300	6.680	6,250,931
2023-10-24	6.960	7.150	6.940	7.110	6.506	5,064,133
2023-10-23	7.150	7.150	6.890	6.940	6.351	5,125,555
2023-10-20	7.080	7.150	7.050	7.070	6.470	4,385,301
2023-10-19	7.190	7.230	7.080	7.130	6.524	4,695,350
2023-10-18	7.290	7.300	7.120	7.130	6.524	5,210,203
2023-10-17	7.330	7.390	7.270	7.290	6.671	3,713,993
2023-10-16	7.320	7.350	7.250	7.330	6.707	4,972,895
2023-10-13	7.350	7.420	7.300	7.320	6.698	6,884,493
2023-10-12	7.460	7.510	7.400	7.480	6.845	5,309,021
2023-10-11	7.510	7.560	7.430	7.440	6.808	4,934,518
2023-10-10	7.680	7.690	7.480	7.520	6.881	5,684,000
2023-10-09	7.700	7.710	7.560	7.590	6.945	5,780,250
2023-09-28	7.660	7.760	7.640	7.710	7.055	5,084,767
2023-09-27	7.620	7.680	7.600	7.660	7.009	5,129,117
2023-09-26	7.580	7.670	7.540	7.640	6.991	6,745,617
2023-09-25	7.580	7.640	7.490	7.590	6.945	5,941,200
2023-09-22	7.520	7.600	7.490	7.590	6.945	4,680,300
2023-09-21	7.610	7.650	7.520	7.530	6.890	5,823,400
2023-09-20	7.690	7.690	7.610	7.620	6.973	4,494,800
2023-09-19	7.700	7.740	7.640	7.640	6.991	5,379,259
2023-09-18	7.700	7.700	7.510	7.660	7.009	7,130,582
2023-09-15	7.640	7.720	7.560	7.690	7.037	6,998,650
2023-09-14	7.670	7.700	7.610	7.640	6.991	4,305,096
2023-09-13	7.560	7.720	7.560	7.680	7.028	6,108,348
2023-09-12	7.580	7.660	7.540	7.610	6.964	5,678,301
2023-09-11	7.460	7.610	7.440	7.600	6.955	7,012,591
2023-09-08	7.510	7.550	7.370	7.460	6.826	6,219,501
2023-09-07	7.600	7.640	7.490	7.510	6.872	8,877,809
2023-09-06	7.790	7.790	7.630	7.630	6.982	9,926,815
2023-09-05	7.970	7.970	7.700	7.770	7.110	13,309,148
2023-09-04	7.800	8.050	7.800	8.000	7.321	14,968,503
2023-09-01	7.810	7.860	7.720	7.800	7.138	9,966,658
2023-08-31	8.090	8.130	7.790	7.820	7.156	15,967,573
2023-08-30	8.380	8.420	8.050	8.150	7.458	22,134,614
2023-08-29	8.200	8.620	8.150	8.460	7.741	32,161,224
2023-08-28	8.360	8.370	8.020	8.100	7.412	26,181,655
2023-08-25	7.760	8.170	7.750	7.910	7.238	19,970,904
2023-08-24	7.680	7.980	7.680	7.820	7.156	22,602,878
2023-08-23	7.610	8.270	7.610	7.920	7.247	33,748,538
2023-08-22	8.400	8.410	7.630	7.720	7.064	41,514,568
2023-08-21	8.080	8.480	8.030	8.480	7.760	26,518,944
2023-08-18	8.000	8.200	7.930	8.030	7.348	12,391,397
2023-08-17	7.840	7.980	7.820	7.970	7.293	5,951,069
2023-08-16	7.880	8.000	7.800	7.900	7.229	5,762,701
2023-08-15	7.860	7.940	7.810	7.890	7.220	6,490,705
2023-08-14	7.680	7.910	7.660	7.880	7.211	6,660,563
2023-08-11	7.850	7.900	7.730	7.730	7.073	6,868,900
2023-08-10	7.790	7.880	7.750	7.870	7.202	4,419,649
2023-08-09	7.800	7.840	7.740	7.790	7.128	5,321,994
2023-08-08	7.780	7.880	7.760	7.810	7.147	6,033,031
2023-08-07	8.010	8.010	7.700	7.810	7.147	9,845,231
2023-08-04	8.010	8.080	7.970	7.980	7.302	7,040,905
2023-08-03	8.030	8.080	7.960	8.000	7.321	6,418,021
2023-08-02	8.070	8.300	8.020	8.100	7.412	10,179,351
2023-08-01	8.010	8.130	7.960	8.120	7.430	14,442,508
2023-07-31	7.820	8.080	7.790	8.040	7.357	16,095,061

← NewerPage 13 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.