Central Plains Environment Protection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	8.230	8.350	8.220	8.330	8.042	5,890,162
2026-04-20	8.180	8.270	8.130	8.260	7.975	4,180,605
2026-04-17	8.260	8.270	8.170	8.190	7.907	3,616,050
2026-04-16	8.210	8.280	8.170	8.270	7.985	4,277,879
2026-04-15	8.190	8.220	8.160	8.200	7.917	4,054,232
2026-04-14	8.190	8.220	8.100	8.170	7.888	3,041,885
2026-04-13	8.180	8.180	8.090	8.150	7.869	3,799,800
2026-04-10	8.130	8.270	8.130	8.200	7.917	5,251,588
2026-04-09	8.160	8.200	8.060	8.100	7.820	5,432,501
2026-04-08	8.070	8.210	8.040	8.210	7.927	9,222,185
2026-04-07	7.960	7.990	7.870	7.960	7.685	9,623,016
2026-04-03	8.440	8.490	7.960	7.980	7.705	15,240,201
2026-04-02	8.550	8.590	8.350	8.440	8.149	6,289,100
2026-04-01	8.560	8.600	8.490	8.540	8.245	4,784,200
2026-03-31	8.530	8.610	8.430	8.440	8.149	4,766,971
2026-03-30	8.550	8.670	8.380	8.540	8.245	5,483,300
2026-03-27	8.610	8.710	8.560	8.650	8.351	5,687,289
2026-03-26	8.790	8.840	8.660	8.680	8.380	5,995,873
2026-03-25	8.440	8.810	8.370	8.790	8.487	10,088,288
2026-03-24	8.390	8.450	8.210	8.430	8.139	7,869,026
2026-03-23	8.730	8.750	8.170	8.220	7.936	12,474,488
2026-03-20	8.800	9.010	8.740	8.830	8.525	6,660,392
2026-03-19	8.850	8.920	8.750	8.790	8.487	4,789,500
2026-03-18	8.850	8.920	8.770	8.900	8.593	5,302,538
2026-03-17	9.020	9.050	8.860	8.890	8.583	6,142,046
2026-03-16	9.190	9.220	8.940	8.990	8.680	7,718,200
2026-03-13	9.270	9.290	9.160	9.170	8.853	7,459,429
2026-03-12	9.190	9.380	9.160	9.280	8.960	11,136,950
2026-03-11	9.110	9.220	8.960	9.200	8.882	10,056,248
2026-03-10	9.100	9.180	8.970	9.100	8.786	8,047,827
2026-03-09	9.020	9.170	8.960	9.060	8.747	12,955,100
2026-03-06	8.900	9.100	8.840	9.080	8.767	11,434,712
2026-03-05	9.020	9.040	8.830	8.910	8.602	12,489,900
2026-03-04	9.110	9.250	8.810	8.840	8.535	26,013,091
2026-03-03	9.150	9.560	9.110	9.200	8.882	21,547,618
2026-03-02	8.870	9.430	8.820	9.210	8.892	26,588,141
2026-02-27	8.800	9.000	8.770	8.970	8.660	11,303,288
2026-02-26	8.740	8.870	8.710	8.820	8.516	6,953,157
2026-02-25	8.680	8.780	8.650	8.720	8.419	6,413,126
2026-02-24	8.520	8.690	8.460	8.670	8.371	6,159,950
2026-02-13	8.550	8.600	8.470	8.480	8.187	3,674,900
2026-02-12	8.580	8.620	8.540	8.550	8.255	4,150,301
2026-02-11	8.600	8.650	8.560	8.600	8.303	4,594,430
2026-02-10	8.640	8.640	8.560	8.580	8.284	4,034,700
2026-02-09	8.680	8.680	8.610	8.630	8.332	4,595,780
2026-02-06	8.540	8.660	8.520	8.590	8.293	4,890,101
2026-02-05	8.640	8.650	8.530	8.580	8.284	3,480,715
2026-02-04	8.500	8.670	8.470	8.630	8.332	6,216,735
2026-02-03	8.550	8.550	8.450	8.490	8.197	4,538,065
2026-02-02	8.640	8.670	8.440	8.450	8.158	6,186,342
2026-01-30	8.620	8.690	8.540	8.660	8.361	7,420,880
2026-01-29	8.650	8.660	8.550	8.610	8.313	5,512,150
2026-01-28	8.600	8.700	8.550	8.640	8.342	5,754,938
2026-01-27	8.680	8.680	8.440	8.570	8.274	4,930,700
2026-01-26	8.630	8.720	8.600	8.680	8.380	6,325,750
2026-01-23	8.620	8.650	8.580	8.630	8.332	5,206,269
2026-01-22	8.610	8.630	8.580	8.620	8.322	4,548,519
2026-01-21	8.630	8.650	8.570	8.600	8.303	4,454,302
2026-01-20	8.580	8.640	8.540	8.630	8.332	8,574,450
2026-01-19	8.490	8.580	8.460	8.570	8.274	5,519,713

← NewerPage 3 of 21 · 1,216 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.