Central Plains Environment Protection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	8.390	8.490	8.360	8.460	8.168	7,624,354
2026-01-15	8.310	8.390	8.310	8.370	8.081	4,531,233
2026-01-14	8.420	8.450	8.310	8.350	8.062	6,711,564
2026-01-13	8.460	8.490	8.420	8.420	8.129	6,965,569
2026-01-12	8.370	8.430	8.330	8.420	8.129	6,624,370
2026-01-09	8.360	8.380	8.330	8.360	8.071	4,501,093
2026-01-08	8.360	8.400	8.330	8.370	8.081	4,106,450
2026-01-07	8.410	8.450	8.360	8.370	8.081	4,534,876
2026-01-06	8.390	8.410	8.340	8.410	8.120	6,316,838
2026-01-05	8.340	8.400	8.300	8.370	8.081	5,848,526
2025-12-31	8.320	8.400	8.300	8.320	8.033	5,733,380
2025-12-30	8.310	8.330	8.210	8.310	8.023	5,066,496
2025-12-29	8.290	8.340	8.260	8.310	8.023	3,502,600
2025-12-26	8.330	8.370	8.280	8.300	8.013	4,101,616
2025-12-25	8.310	8.390	8.290	8.360	8.071	3,695,250
2025-12-24	8.280	8.330	8.250	8.320	8.033	3,253,251
2025-12-23	8.320	8.360	8.250	8.260	7.975	4,360,970
2025-12-22	8.260	8.320	8.230	8.300	8.013	5,302,418
2025-12-19	8.210	8.290	8.210	8.260	7.975	3,883,498
2025-12-18	8.160	8.230	8.140	8.200	7.917	3,545,775
2025-12-17	8.190	8.220	8.080	8.190	7.907	5,200,150
2025-12-16	8.250	8.270	8.160	8.190	7.907	6,417,901
2025-12-15	8.230	8.310	8.190	8.230	7.946	6,498,242
2025-12-12	8.410	8.440	8.260	8.260	7.975	9,210,356
2025-12-11	8.460	8.510	8.370	8.420	8.129	4,829,543
2025-12-10	8.440	8.480	8.360	8.450	8.158	4,981,639
2025-12-09	8.530	8.560	8.450	8.450	8.158	3,930,650
2025-12-08	8.630	8.660	8.540	8.550	8.255	5,920,370
2025-12-05	8.590	8.600	8.510	8.590	8.293	3,613,419
2025-12-04	8.600	8.630	8.520	8.560	8.265	4,488,450
2025-12-03	8.560	8.690	8.540	8.630	8.332	5,835,536
2025-12-02	8.560	8.720	8.510	8.600	8.303	4,939,165
2025-12-01	8.530	8.620	8.460	8.550	8.255	5,126,087
2025-11-28	8.460	8.540	8.420	8.530	8.236	3,631,478
2025-11-27	8.450	8.530	8.390	8.480	8.187	4,281,358
2025-11-26	8.410	8.530	8.400	8.420	8.129	6,237,650
2025-11-25	8.460	8.470	8.390	8.410	8.120	5,368,843
2025-11-24	8.500	8.520	8.390	8.400	8.110	6,660,712
2025-11-21	8.760	8.790	8.440	8.460	8.168	8,178,950
2025-11-20	8.790	8.840	8.760	8.780	8.477	3,272,700
2025-11-19	8.850	8.900	8.740	8.770	8.467	5,561,475
2025-11-18	8.940	8.950	8.790	8.840	8.535	6,897,787
2025-11-17	9.030	9.050	8.900	8.920	8.612	7,517,675
2025-11-14	9.040	9.140	9.040	9.040	8.728	5,620,750
2025-11-13	9.100	9.100	9.000	9.060	8.747	5,777,300
2025-11-12	9.070	9.130	9.040	9.080	8.767	5,784,576
2025-11-11	9.090	9.140	9.050	9.090	8.776	6,354,875
2025-11-10	9.160	9.180	9.060	9.100	8.786	6,054,159
2025-11-07	8.980	9.180	8.960	9.120	8.805	10,091,846
2025-11-06	9.000	9.030	8.920	9.000	8.689	6,704,480
2025-11-05	8.830	8.980	8.800	8.960	8.651	7,636,023
2025-11-04	8.810	8.920	8.770	8.900	8.593	7,990,050
2025-11-03	8.790	8.840	8.730	8.810	8.506	6,800,257
2025-10-31	8.880	8.900	8.740	8.800	8.496	9,274,333
2025-10-30	8.980	9.060	8.890	8.910	8.602	9,664,945
2025-10-29	8.840	8.900	8.750	8.880	8.573	4,985,225
2025-10-28	8.870	8.930	8.810	8.870	8.564	5,096,136
2025-10-27	8.900	8.950	8.840	8.860	8.554	6,638,479
2025-10-24	9.010	9.030	8.840	8.860	8.554	6,738,700
2025-10-23	8.980	9.050	8.930	9.000	8.689	7,589,700

← NewerPage 4 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.