Central Plains Environment Protection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	6.650	6.820	6.640	6.780	6.073	10,394,612
2023-04-27	6.620	6.640	6.550	6.620	5.930	3,945,092
2023-04-26	6.600	6.650	6.540	6.620	5.930	4,133,127
2023-04-25	6.710	6.730	6.490	6.600	5.912	4,893,075
2023-04-24	6.490	6.840	6.440	6.710	6.011	7,878,800
2023-04-21	6.640	6.660	6.490	6.500	5.823	3,613,950
2023-04-20	6.680	6.690	6.560	6.650	5.957	3,557,799
2023-04-19	6.710	6.720	6.630	6.660	5.966	4,670,050
2023-04-18	6.740	6.790	6.690	6.700	6.002	3,719,465
2023-04-17	6.690	6.780	6.640	6.780	6.073	5,367,700
2023-04-14	6.710	6.730	6.590	6.690	5.993	6,328,416
2023-04-13	6.650	6.850	6.610	6.710	6.011	11,750,645
2023-04-12	6.430	6.650	6.400	6.650	5.957	12,229,845
2023-04-11	6.350	6.450	6.310	6.440	5.769	6,736,473
2023-04-10	6.350	6.370	6.300	6.370	5.706	5,748,536
2023-04-07	6.360	6.360	6.320	6.360	5.697	4,393,874
2023-04-06	6.350	6.380	6.320	6.340	5.679	4,052,525
2023-04-04	6.430	6.450	6.320	6.340	5.679	5,906,800
2023-04-03	6.380	6.400	6.320	6.390	5.724	6,639,035
2023-03-31	6.530	6.540	6.350	6.370	5.706	10,907,561
2023-03-30	6.600	6.640	6.520	6.580	5.894	3,560,198
2023-03-29	6.700	6.710	6.600	6.600	5.912	3,364,800
2023-03-28	6.760	6.770	6.660	6.670	5.975	3,515,850
2023-03-27	6.870	6.880	6.720	6.740	6.038	4,811,200
2023-03-24	6.850	6.910	6.840	6.860	6.145	4,516,200
2023-03-23	6.900	6.900	6.830	6.860	6.145	3,773,215
2023-03-22	6.860	6.910	6.810	6.890	6.172	6,458,793
2023-03-21	6.800	6.850	6.710	6.830	6.118	8,840,895
2023-03-20	6.700	6.750	6.640	6.640	5.948	4,277,650
2023-03-17	6.650	6.740	6.620	6.680	5.984	3,551,300
2023-03-16	6.680	6.730	6.600	6.600	5.912	4,123,613
2023-03-15	6.600	6.750	6.550	6.710	6.011	4,977,511
2023-03-14	6.680	6.680	6.490	6.550	5.867	5,224,050
2023-03-13	6.690	6.760	6.580	6.660	5.966	5,052,667
2023-03-10	6.910	6.910	6.710	6.720	6.020	5,346,648
2023-03-09	6.790	6.930	6.790	6.890	6.172	5,850,908
2023-03-08	6.750	6.800	6.720	6.790	6.082	3,440,850
2023-03-07	6.900	6.900	6.740	6.740	6.038	5,452,123
2023-03-06	6.920	6.930	6.880	6.880	6.163	4,859,650
2023-03-03	6.860	6.900	6.840	6.900	6.181	4,999,400
2023-03-02	6.910	6.910	6.800	6.860	6.145	4,740,495
2023-03-01	6.910	6.910	6.860	6.880	6.163	5,001,963
2023-02-28	6.840	6.890	6.810	6.890	6.172	4,624,555
2023-02-27	6.870	6.890	6.810	6.820	6.109	4,935,850
2023-02-24	6.950	6.970	6.820	6.870	6.154	7,483,156
2023-02-23	6.930	6.970	6.850	6.950	6.226	8,137,900
2023-02-22	6.880	6.900	6.820	6.890	6.172	4,852,576
2023-02-21	6.810	6.900	6.790	6.890	6.172	6,129,586
2023-02-20	6.780	6.840	6.760	6.820	6.109	5,205,821
2023-02-17	6.690	6.830	6.690	6.770	6.065	7,448,565
2023-02-16	6.850	6.900	6.610	6.680	5.984	9,533,472
2023-02-15	6.870	6.890	6.840	6.860	6.145	5,682,550
2023-02-14	6.860	6.910	6.790	6.900	6.181	6,214,980
2023-02-13	6.890	6.920	6.820	6.860	6.145	9,684,738
2023-02-10	6.710	6.980	6.700	6.900	6.181	20,051,019
2023-02-09	6.650	6.690	6.620	6.680	5.984	5,378,900
2023-02-08	6.690	6.720	6.600	6.610	5.921	5,156,950
2023-02-07	6.630	6.700	6.590	6.690	5.993	6,623,554
2023-02-06	6.550	6.620	6.510	6.600	5.912	4,605,233
2023-02-03	6.610	6.610	6.490	6.590	5.903	5,526,362

← NewerPage 15 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.