Central Plains Environment Protection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	7.890	8.130	7.810	7.920	7.247	16,067,972
2023-07-27	7.940	8.010	7.810	7.840	7.174	16,808,308
2023-07-26	7.870	8.130	7.820	8.080	7.394	22,759,954
2023-07-25	7.930	8.010	7.780	7.840	7.174	12,283,405
2023-07-24	7.880	7.950	7.770	7.880	7.211	11,138,850
2023-07-21	7.850	8.020	7.820	7.840	7.174	15,112,480
2023-07-20	8.000	8.060	7.900	7.940	7.266	19,719,784
2023-07-19	8.020	8.420	7.880	7.950	7.275	34,430,726
2023-07-18	8.100	8.170	7.790	7.990	7.311	51,961,272
2023-07-17	7.620	7.940	7.570	7.940	7.266	19,819,413
2023-07-14	7.370	7.370	7.200	7.220	6.607	7,102,179
2023-07-13	7.300	7.420	7.230	7.370	6.744	6,181,892
2023-07-12	7.360	7.400	7.250	7.250	6.634	4,396,964
2023-07-11	7.370	7.380	7.270	7.340	6.717	3,834,905
2023-07-10	7.340	7.430	7.290	7.340	6.717	4,977,141
2023-07-07	7.290	7.380	7.280	7.340	6.717	3,379,607
2023-07-06	7.230	7.410	7.230	7.350	6.726	4,767,804
2023-07-05	7.220	7.370	7.210	7.290	6.671	4,927,600
2023-07-04	7.380	7.390	7.220	7.250	6.634	5,612,397
2023-07-03	7.180	7.450	7.180	7.380	6.753	8,661,741
2023-06-30	7.260	7.320	7.170	7.180	6.570	7,389,599
2023-06-29	7.200	7.310	7.110	7.260	6.643	6,565,645
2023-06-28	7.100	7.200	7.040	7.200	6.588	5,930,170
2023-06-27	6.940	7.170	6.920	7.130	6.524	8,626,291
2023-06-26	6.850	6.950	6.750	6.910	6.323	6,775,225
2023-06-21	6.870	6.920	6.840	6.880	6.296	3,807,155
2023-06-20	6.850	6.930	6.830	6.860	6.277	3,610,840
2023-06-19	7.010	7.010	6.860	6.890	6.305	5,379,400
2023-06-16	6.920	7.070	6.910	7.030	6.433	6,031,354
2023-06-15	6.960	7.000	6.840	6.910	6.323	6,524,174
2023-06-14	6.950	7.010	6.850	6.990	6.396	5,518,950
2023-06-13	7.070	7.140	6.920	6.940	6.351	8,353,938
2023-06-12	7.400	7.440	7.090	7.120	6.378	8,473,918
2023-06-09	7.340	7.390	7.240	7.370	6.602	5,635,300
2023-06-08	7.280	7.400	7.230	7.360	6.593	5,411,700
2023-06-07	7.240	7.340	7.200	7.260	6.503	5,016,630
2023-06-06	7.460	7.510	7.200	7.230	6.477	7,031,600
2023-06-05	7.300	7.490	7.260	7.470	6.692	7,855,848
2023-06-02	7.160	7.320	7.160	7.300	6.539	5,960,972
2023-06-01	7.180	7.230	7.070	7.130	6.387	4,394,576
2023-05-31	7.270	7.300	7.150	7.170	6.423	5,225,066
2023-05-30	7.230	7.380	7.210	7.320	6.557	5,815,506
2023-05-29	7.270	7.350	7.210	7.250	6.494	5,994,693
2023-05-26	7.280	7.440	7.120	7.260	6.503	9,293,050
2023-05-25	7.160	7.190	7.070	7.170	6.423	5,077,250
2023-05-24	7.210	7.280	7.120	7.140	6.396	3,974,294
2023-05-23	7.350	7.380	7.210	7.210	6.459	3,652,698
2023-05-22	7.350	7.420	7.300	7.350	6.584	4,666,374
2023-05-19	7.550	7.550	7.280	7.310	6.548	6,275,404
2023-05-18	7.560	7.620	7.480	7.520	6.736	4,216,654
2023-05-17	7.500	7.570	7.430	7.520	6.736	6,408,840
2023-05-16	7.630	7.680	7.470	7.510	6.727	7,248,415
2023-05-15	7.670	7.700	7.350	7.630	6.835	14,433,502
2023-05-12	7.750	7.800	7.620	7.650	6.853	10,362,382
2023-05-11	7.780	7.880	7.710	7.750	6.942	10,005,392
2023-05-10	7.680	7.960	7.620	7.790	6.978	17,782,036
2023-05-09	7.600	8.030	7.550	7.720	6.915	28,278,430
2023-05-08	7.370	7.630	7.310	7.520	6.736	20,381,950
2023-05-05	7.050	7.640	7.010	7.450	6.674	33,574,966
2023-05-04	6.810	7.020	6.760	7.010	6.279	15,598,613

← NewerPage 14 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.