Central Plains Environment Protection Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 6.510 | 6.630 | 6.390 | 6.400 | 5.733 | 30,231,565 |
| 2022-08-02 | 6.880 | 6.920 | 6.440 | 6.480 | 5.805 | 40,933,288 |
| 2022-08-01 | 7.240 | 7.280 | 6.830 | 6.870 | 6.154 | 52,205,093 |
| 2022-07-29 | 7.900 | 8.160 | 7.190 | 7.300 | 6.539 | 75,557,076 |
| 2022-07-28 | 8.340 | 8.860 | 7.920 | 7.990 | 7.157 | 71,095,048 |
| 2022-07-27 | 8.300 | 8.510 | 8.010 | 8.460 | 7.578 | 73,709,171 |
| 2022-07-26 | 7.910 | 8.580 | 7.700 | 8.510 | 7.623 | 82,580,848 |
| 2022-07-25 | 8.020 | 8.380 | 7.680 | 8.100 | 7.256 | 82,456,356 |
| 2022-07-22 | 7.700 | 8.970 | 7.700 | 8.420 | 7.543 | 117,242,864 |
| 2022-07-21 | 7.760 | 8.160 | 7.510 | 8.150 | 7.301 | 96,051,046 |
| 2022-07-20 | 8.400 | 8.680 | 7.820 | 7.880 | 7.059 | 114,003,558 |
| 2022-07-19 | 8.690 | 8.690 | 8.410 | 8.690 | 7.784 | 34,485,569 |
| 2022-07-18 | 7.490 | 7.900 | 7.430 | 7.900 | 7.077 | 48,052,609 |
| 2022-07-15 | 6.730 | 7.180 | 6.730 | 7.180 | 6.432 | 55,353,187 |
| 2022-07-14 | 5.930 | 6.530 | 5.860 | 6.530 | 5.850 | 27,917,371 |
| 2022-07-13 | 5.890 | 5.940 | 5.840 | 5.940 | 5.321 | 4,789,915 |
| 2022-07-12 | 5.780 | 5.880 | 5.780 | 5.870 | 5.258 | 4,849,900 |
| 2022-07-11 | 5.770 | 5.870 | 5.740 | 5.810 | 5.205 | 4,008,301 |
| 2022-07-08 | 5.810 | 5.860 | 5.760 | 5.790 | 5.187 | 2,572,400 |
| 2022-07-07 | 5.790 | 5.830 | 5.750 | 5.810 | 5.205 | 3,239,550 |
| 2022-07-06 | 5.790 | 5.810 | 5.720 | 5.790 | 5.187 | 3,553,408 |
| 2022-07-05 | 5.790 | 5.810 | 5.700 | 5.810 | 5.205 | 3,343,377 |
| 2022-07-04 | 5.820 | 5.820 | 5.760 | 5.790 | 5.187 | 3,440,811 |
| 2022-07-01 | 5.780 | 5.830 | 5.770 | 5.800 | 5.196 | 4,199,212 |
| 2022-06-30 | 5.710 | 5.790 | 5.690 | 5.780 | 5.178 | 5,592,690 |
| 2022-06-29 | 5.700 | 5.750 | 5.690 | 5.710 | 5.115 | 4,379,968 |
| 2022-06-28 | 5.630 | 5.720 | 5.630 | 5.720 | 5.124 | 4,170,538 |
| 2022-06-27 | 5.650 | 5.670 | 5.610 | 5.640 | 5.052 | 3,610,009 |
| 2022-06-24 | 5.650 | 5.650 | 5.610 | 5.640 | 5.052 | 2,174,464 |
| 2022-06-23 | 5.570 | 5.640 | 5.560 | 5.640 | 5.052 | 2,568,515 |
| 2022-06-22 | 5.680 | 5.680 | 5.580 | 5.580 | 4.999 | 2,904,450 |
| 2022-06-21 | 5.700 | 5.730 | 5.630 | 5.680 | 5.088 | 3,287,150 |
| 2022-06-20 | 5.660 | 5.740 | 5.650 | 5.720 | 5.124 | 3,667,900 |
| 2022-06-17 | 5.680 | 5.700 | 5.620 | 5.670 | 5.079 | 3,599,870 |
| 2022-06-16 | 5.670 | 5.760 | 5.660 | 5.680 | 5.088 | 3,897,850 |
| 2022-06-15 | 5.620 | 5.740 | 5.620 | 5.680 | 5.088 | 6,048,849 |
| 2022-06-14 | 5.590 | 5.640 | 5.530 | 5.640 | 5.052 | 3,419,450 |
| 2022-06-13 | 5.670 | 5.690 | 5.570 | 5.640 | 5.052 | 3,922,000 |
| 2022-06-10 | 5.650 | 5.720 | 5.630 | 5.710 | 5.115 | 3,295,100 |
| 2022-06-09 | 5.700 | 5.760 | 5.680 | 5.690 | 5.097 | 2,859,658 |
| 2022-06-08 | 5.750 | 5.800 | 5.670 | 5.760 | 5.160 | 3,372,301 |
| 2022-06-07 | 5.790 | 5.810 | 5.730 | 5.760 | 5.160 | 2,920,700 |
| 2022-06-06 | 5.790 | 5.840 | 5.730 | 5.800 | 5.196 | 3,674,665 |
| 2022-06-02 | 5.750 | 5.830 | 5.720 | 5.810 | 5.205 | 3,246,400 |
| 2022-06-01 | 5.730 | 5.810 | 5.710 | 5.780 | 5.178 | 3,347,600 |
| 2022-05-31 | 5.750 | 5.840 | 5.720 | 5.760 | 5.160 | 4,366,200 |
| 2022-05-30 | 6.000 | 6.040 | 5.940 | 5.970 | 5.124 | 4,912,517 |
| 2022-05-27 | 5.940 | 5.980 | 5.890 | 5.970 | 5.124 | 3,918,702 |
| 2022-05-26 | 5.900 | 5.960 | 5.870 | 5.940 | 5.098 | 3,521,750 |
| 2022-05-25 | 5.800 | 5.900 | 5.750 | 5.900 | 5.064 | 3,951,900 |
| 2022-05-24 | 5.870 | 5.910 | 5.720 | 5.720 | 4.909 | 4,192,427 |
| 2022-05-23 | 5.810 | 5.900 | 5.810 | 5.870 | 5.038 | 3,220,464 |
| 2022-05-20 | 5.810 | 5.850 | 5.800 | 5.850 | 5.021 | 3,410,700 |
| 2022-05-19 | 5.710 | 5.820 | 5.670 | 5.800 | 4.978 | 3,303,037 |
| 2022-05-18 | 5.850 | 5.870 | 5.770 | 5.790 | 4.969 | 4,776,250 |
| 2022-05-17 | 5.960 | 5.970 | 5.760 | 5.840 | 5.012 | 6,108,294 |
| 2022-05-16 | 5.800 | 6.080 | 5.760 | 5.980 | 5.133 | 8,359,771 |
| 2022-05-13 | 5.770 | 5.800 | 5.740 | 5.800 | 4.978 | 2,620,801 |
| 2022-05-12 | 5.710 | 5.810 | 5.680 | 5.770 | 4.952 | 3,737,901 |
| 2022-05-11 | 5.800 | 5.840 | 5.720 | 5.720 | 4.909 | 5,814,000 |
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.