Central Plains Environment Protection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	6.040	6.140	6.020	6.090	5.455	4,245,400
2022-11-02	6.050	6.130	6.010	6.090	5.455	5,411,213
2022-11-01	5.960	6.060	5.930	6.060	5.428	4,926,300
2022-10-31	5.910	6.020	5.860	5.930	5.312	6,753,520
2022-10-28	6.390	6.400	6.000	6.000	5.375	12,759,196
2022-10-27	6.390	6.450	6.350	6.430	5.760	6,878,438
2022-10-26	6.330	6.440	6.320	6.390	5.724	7,574,169
2022-10-25	6.400	6.440	6.270	6.350	5.688	8,999,167
2022-10-24	6.760	6.800	6.460	6.470	5.796	13,465,170
2022-10-21	6.670	6.760	6.620	6.720	6.020	9,085,406
2022-10-20	6.590	6.730	6.560	6.680	5.984	10,239,931
2022-10-19	6.810	6.810	6.610	6.650	5.957	13,897,928
2022-10-18	6.880	6.900	6.760	6.840	6.127	17,998,112
2022-10-17	6.580	7.100	6.490	6.940	6.217	30,957,039
2022-10-14	6.560	6.630	6.560	6.580	5.894	11,061,551
2022-10-13	6.600	6.670	6.490	6.580	5.894	10,657,700
2022-10-12	6.530	6.600	6.420	6.590	5.903	10,227,864
2022-10-11	6.260	6.650	6.230	6.540	5.858	12,615,083
2022-10-10	6.300	6.390	6.260	6.290	5.635	4,862,249
2022-09-30	6.230	6.310	6.210	6.280	5.626	3,973,951
2022-09-29	6.380	6.440	6.220	6.250	5.599	5,838,300
2022-09-28	6.500	6.520	6.330	6.330	5.670	7,207,149
2022-09-27	6.350	6.570	6.320	6.550	5.867	10,364,750
2022-09-26	6.470	6.470	6.280	6.290	5.635	6,534,787
2022-09-23	6.520	6.530	6.380	6.490	5.814	9,384,699
2022-09-22	6.440	6.520	6.400	6.510	5.832	7,324,005
2022-09-21	6.410	6.510	6.300	6.490	5.814	10,510,350
2022-09-20	6.150	6.410	6.150	6.380	5.715	10,700,875
2022-09-19	6.250	6.260	6.030	6.150	5.509	7,447,901
2022-09-16	6.260	6.330	6.220	6.220	5.572	6,830,267
2022-09-15	6.440	6.440	6.210	6.280	5.626	7,625,751
2022-09-14	6.450	6.450	6.350	6.390	5.724	7,709,854
2022-09-13	6.560	6.600	6.480	6.510	5.832	7,014,500
2022-09-09	6.500	6.550	6.440	6.550	5.867	9,260,350
2022-09-08	6.520	6.560	6.450	6.450	5.778	5,576,900
2022-09-07	6.500	6.580	6.460	6.540	5.858	7,290,450
2022-09-06	6.520	6.520	6.420	6.510	5.832	6,464,800
2022-09-05	6.300	6.500	6.300	6.470	5.796	9,354,655
2022-09-02	6.300	6.360	6.270	6.330	5.670	5,889,997
2022-09-01	6.230	6.410	6.210	6.270	5.617	6,905,715
2022-08-31	6.450	6.450	6.230	6.240	5.590	10,831,564
2022-08-30	6.540	6.640	6.390	6.450	5.778	8,972,450
2022-08-29	6.370	6.550	6.310	6.530	5.850	10,901,550
2022-08-26	6.600	6.630	6.440	6.460	5.787	12,885,401
2022-08-25	6.410	6.610	6.370	6.570	5.885	15,689,728
2022-08-24	6.610	6.750	6.400	6.440	5.769	21,177,799
2022-08-23	6.500	6.630	6.480	6.610	5.921	12,256,537
2022-08-22	6.610	6.630	6.510	6.550	5.867	13,937,869
2022-08-19	6.650	6.750	6.610	6.680	5.984	18,016,795
2022-08-18	6.730	6.760	6.630	6.670	5.975	20,500,169
2022-08-17	6.650	6.820	6.560	6.790	6.082	30,253,702
2022-08-16	6.540	6.630	6.520	6.620	5.930	18,495,698
2022-08-15	6.500	6.540	6.400	6.540	5.858	15,124,031
2022-08-12	6.500	6.560	6.470	6.490	5.814	15,195,150
2022-08-11	6.470	6.570	6.430	6.520	5.841	18,205,109
2022-08-10	6.400	6.480	6.330	6.460	5.787	15,891,984
2022-08-09	6.470	6.470	6.400	6.420	5.751	14,721,264
2022-08-08	6.390	6.490	6.360	6.480	5.805	16,045,225
2022-08-05	6.500	6.510	6.330	6.440	5.769	21,551,094
2022-08-04	6.410	6.600	6.370	6.550	5.867	23,071,550

← NewerPage 17 of 21 · 1,218 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.