Central Plains Environment Protection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	6.550	6.630	6.520	6.630	5.939	6,807,390
2023-02-01	6.500	6.560	6.460	6.550	5.867	5,192,484
2023-01-31	6.450	6.490	6.390	6.480	5.805	3,997,410
2023-01-30	6.490	6.530	6.440	6.460	5.787	4,805,158
2023-01-20	6.380	6.440	6.350	6.440	5.769	3,410,700
2023-01-19	6.320	6.380	6.310	6.350	5.688	3,185,850
2023-01-18	6.320	6.320	6.280	6.320	5.661	2,823,868
2023-01-17	6.320	6.320	6.280	6.280	5.626	2,568,983
2023-01-16	6.220	6.320	6.210	6.280	5.626	3,833,343
2023-01-13	6.200	6.220	6.170	6.220	5.572	2,736,900
2023-01-12	6.260	6.280	6.100	6.200	5.554	5,075,913
2023-01-11	6.290	6.330	6.250	6.260	5.608	3,962,226
2023-01-10	6.390	6.390	6.300	6.310	5.652	4,171,989
2023-01-09	6.440	6.460	6.390	6.410	5.742	3,721,552
2023-01-06	6.430	6.490	6.400	6.400	5.733	3,872,376
2023-01-05	6.420	6.460	6.380	6.460	5.787	4,202,743
2023-01-04	6.380	6.460	6.350	6.440	5.769	3,987,400
2023-01-03	6.300	6.400	6.280	6.380	5.715	4,131,948
2022-12-30	6.320	6.350	6.270	6.320	5.661	2,603,650
2022-12-29	6.330	6.370	6.280	6.280	5.626	4,280,974
2022-12-28	6.430	6.540	6.370	6.370	5.706	6,650,200
2022-12-27	6.710	6.840	6.460	6.520	5.841	11,147,288
2022-12-26	6.390	6.470	6.310	6.460	5.787	3,445,806
2022-12-23	6.250	6.360	6.250	6.340	5.679	3,294,451
2022-12-22	6.460	6.480	6.250	6.280	5.626	5,492,994
2022-12-21	6.530	6.540	6.420	6.450	5.778	3,250,800
2022-12-20	6.480	6.540	6.350	6.530	5.850	5,035,444
2022-12-19	6.660	6.690	6.380	6.440	5.769	7,541,000
2022-12-16	6.710	6.760	6.620	6.660	5.966	5,885,219
2022-12-15	6.760	6.890	6.740	6.750	6.047	6,853,800
2022-12-14	6.960	7.050	6.740	6.760	6.056	12,469,850
2022-12-13	7.070	7.240	6.960	6.990	6.262	15,862,675
2022-12-12	7.200	7.380	6.880	6.950	6.226	29,516,569
2022-12-09	6.740	6.840	6.710	6.830	6.118	5,817,167
2022-12-08	6.780	6.840	6.700	6.750	6.047	5,540,676
2022-12-07	6.830	6.850	6.760	6.800	6.091	5,156,428
2022-12-06	6.930	6.940	6.800	6.840	6.127	7,084,100
2022-12-05	6.860	7.010	6.840	6.950	6.226	9,611,274
2022-12-02	6.790	6.850	6.750	6.850	6.136	7,394,007
2022-12-01	6.870	6.900	6.770	6.790	6.082	7,399,170
2022-11-30	6.880	6.950	6.820	6.840	6.127	6,826,938
2022-11-29	6.890	6.960	6.820	6.860	6.145	8,434,037
2022-11-28	6.750	6.880	6.650	6.860	6.145	8,708,518
2022-11-25	6.910	7.000	6.780	6.810	6.100	10,317,400
2022-11-24	6.860	7.070	6.820	6.970	6.244	16,676,172
2022-11-23	6.770	6.880	6.700	6.790	6.082	9,143,143
2022-11-22	6.720	6.870	6.720	6.750	6.047	8,987,865
2022-11-21	6.730	6.810	6.620	6.730	6.029	7,341,605
2022-11-18	6.670	6.880	6.640	6.740	6.038	13,983,884
2022-11-17	6.550	6.730	6.520	6.670	5.975	9,424,584
2022-11-16	6.560	6.600	6.510	6.560	5.876	5,271,051
2022-11-15	6.550	6.570	6.500	6.570	5.885	5,669,740
2022-11-14	6.570	6.610	6.500	6.520	5.841	6,561,590
2022-11-11	6.660	6.700	6.540	6.570	5.885	10,029,727
2022-11-10	6.530	6.610	6.470	6.590	5.903	7,386,442
2022-11-09	6.540	6.640	6.510	6.540	5.858	8,534,300
2022-11-08	6.440	6.560	6.400	6.530	5.850	11,466,373
2022-11-07	6.350	6.580	6.300	6.460	5.787	13,686,313
2022-11-04	6.090	6.700	6.080	6.390	5.724	19,549,015
2022-11-03	6.040	6.140	6.020	6.090	5.455	4,245,400

← NewerPage 16 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.