Central Plains Environment Protection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	6.150	6.330	6.140	6.310	5.416	4,578,800
2022-02-07	6.100	6.180	6.090	6.160	5.287	3,085,801
2022-01-28	6.010	6.080	5.980	6.040	5.184	2,906,000
2022-01-27	6.070	6.100	5.980	6.000	5.150	3,954,817
2022-01-26	6.040	6.100	6.010	6.060	5.201	3,572,950
2022-01-25	6.230	6.280	6.010	6.030	5.175	7,030,037
2022-01-24	6.310	6.330	6.220	6.230	5.347	3,632,252
2022-01-21	6.340	6.380	6.290	6.310	5.416	2,691,900
2022-01-20	6.450	6.500	6.350	6.350	5.450	4,367,288
2022-01-19	6.400	6.490	6.380	6.450	5.536	3,605,339
2022-01-18	6.460	6.490	6.380	6.420	5.510	3,532,929
2022-01-17	6.390	6.480	6.360	6.440	5.527	3,899,405
2022-01-14	6.490	6.500	6.350	6.390	5.484	5,732,400
2022-01-13	6.540	6.560	6.480	6.500	5.579	4,375,506
2022-01-12	6.600	6.620	6.520	6.540	5.613	3,695,002
2022-01-11	6.540	6.630	6.520	6.570	5.639	6,183,396
2022-01-10	6.440	6.550	6.430	6.550	5.622	4,871,672
2022-01-07	6.530	6.560	6.420	6.450	5.536	4,631,200
2022-01-06	6.450	6.560	6.450	6.520	5.596	5,035,417
2022-01-05	6.490	6.500	6.420	6.480	5.562	4,698,557
2022-01-04	6.400	6.530	6.400	6.490	5.570	7,228,500
2021-12-31	6.310	6.410	6.290	6.400	5.493	5,467,364
2021-12-30	6.300	6.330	6.290	6.290	5.399	3,641,815
2021-12-29	6.290	6.350	6.250	6.340	5.441	3,026,003
2021-12-28	6.330	6.360	6.280	6.290	5.399	2,425,900
2021-12-27	6.310	6.360	6.270	6.330	5.433	3,159,650
2021-12-24	6.370	6.400	6.270	6.300	5.407	3,707,121
2021-12-23	6.380	6.420	6.350	6.380	5.476	3,263,257
2021-12-22	6.400	6.420	6.340	6.380	5.476	3,698,244
2021-12-21	6.270	6.390	6.250	6.390	5.484	4,949,402
2021-12-20	6.290	6.320	6.240	6.260	5.373	3,468,000
2021-12-17	6.300	6.340	6.260	6.290	5.399	3,554,683
2021-12-16	6.250	6.350	6.250	6.300	5.407	3,534,894
2021-12-15	6.180	6.260	6.170	6.240	5.356	3,324,155
2021-12-14	6.150	6.210	6.130	6.180	5.304	4,389,272
2021-12-13	6.220	6.220	6.100	6.150	5.278	10,097,623
2021-12-10	6.410	6.460	6.290	6.290	5.399	4,399,677
2021-12-09	6.420	6.460	6.410	6.440	5.527	3,062,350
2021-12-08	6.460	6.470	6.400	6.440	5.527	2,723,214
2021-12-07	6.400	6.460	6.300	6.460	5.544	3,959,145
2021-12-06	6.570	6.570	6.340	6.370	5.467	4,084,625
2021-12-03	6.450	6.540	6.420	6.520	5.596	2,827,065
2021-12-02	6.550	6.570	6.440	6.460	5.544	3,606,772
2021-12-01	6.390	6.580	6.360	6.550	5.622	4,835,068
2021-11-30	6.320	6.450	6.320	6.400	5.493	4,706,050
2021-11-29	6.350	6.360	6.290	6.310	5.416	4,043,751
2021-11-26	6.350	6.450	6.320	6.440	5.527	4,980,844
2021-11-25	6.320	6.410	6.290	6.360	5.459	3,650,029
2021-11-24	6.270	6.320	6.250	6.300	5.407	2,985,307
2021-11-23	6.290	6.310	6.220	6.290	5.399	2,656,050
2021-11-22	6.290	6.320	6.250	6.280	5.390	2,340,794
2021-11-19	6.270	6.290	6.210	6.280	5.390	2,878,047
2021-11-18	6.300	6.320	6.240	6.260	5.373	2,658,562
2021-11-17	6.200	6.320	6.200	6.290	5.399	3,049,168
2021-11-16	6.220	6.260	6.200	6.230	5.347	2,562,165
2021-11-15	6.160	6.270	6.140	6.230	5.347	3,239,929
2021-11-12	6.200	6.200	6.150	6.160	5.287	2,715,900
2021-11-11	6.130	6.210	6.120	6.190	5.313	2,836,524
2021-11-10	6.120	6.150	6.060	6.140	5.270	2,279,245
2021-11-09	6.190	6.220	6.120	6.140	5.270	2,567,788

← NewerPage 20 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.