Central Plains Environment Protection Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	8.960	9.060	8.930	8.990	8.680	8,207,440
2025-10-21	8.740	9.090	8.730	8.980	8.670	13,680,932
2025-10-20	8.710	8.740	8.610	8.720	8.419	4,208,950
2025-10-17	8.740	8.740	8.630	8.640	8.342	5,171,102
2025-10-16	8.750	8.780	8.690	8.710	8.409	5,235,053
2025-10-15	8.690	8.780	8.660	8.760	8.458	5,739,106
2025-10-14	8.650	8.730	8.600	8.690	8.390	7,831,114
2025-10-13	8.500	8.670	8.430	8.650	8.351	7,668,300
2025-10-10	8.540	8.700	8.480	8.670	8.371	9,783,150
2025-10-09	8.450	8.500	8.410	8.490	8.197	5,368,951
2025-09-30	8.530	8.540	8.420	8.450	8.158	5,172,150
2025-09-29	8.390	8.560	8.270	8.560	8.265	7,040,700
2025-09-26	8.280	8.400	8.250	8.380	8.091	4,039,530
2025-09-25	8.390	8.410	8.290	8.310	8.023	4,657,750
2025-09-24	8.260	8.410	8.260	8.400	8.110	6,272,853
2025-09-23	8.350	8.360	8.170	8.300	8.013	6,398,250
2025-09-22	8.410	8.440	8.310	8.350	8.062	4,394,850
2025-09-19	8.500	8.520	8.340	8.410	8.120	9,180,768
2025-09-18	8.670	8.700	8.460	8.500	8.207	8,195,605
2025-09-17	8.670	8.690	8.600	8.670	8.371	4,648,350
2025-09-16	8.700	8.730	8.580	8.660	8.361	6,147,150
2025-09-15	8.760	8.800	8.690	8.710	8.409	6,151,950
2025-09-12	8.790	8.790	8.720	8.780	8.477	5,402,861
2025-09-11	8.650	8.780	8.600	8.780	8.477	7,101,245
2025-09-10	8.690	8.740	8.640	8.660	8.361	4,801,605
2025-09-09	8.770	8.800	8.670	8.750	8.448	7,269,750
2025-09-08	8.710	8.820	8.710	8.800	8.496	7,790,950
2025-09-05	8.710	8.760	8.640	8.740	8.438	9,604,753
2025-09-04	8.560	8.710	8.510	8.710	8.409	10,888,490
2025-09-03	8.750	8.760	8.540	8.560	8.265	9,080,572
2025-09-02	8.780	8.870	8.630	8.730	8.429	10,388,605
2025-09-01	8.660	8.870	8.560	8.840	8.535	16,559,415
2025-08-29	8.880	8.880	8.630	8.670	8.371	19,854,063
2025-08-28	8.620	9.110	8.620	8.880	8.573	36,727,317
2025-08-27	8.560	8.600	8.350	8.350	8.062	8,971,304
2025-08-26	8.550	8.610	8.510	8.580	8.284	6,759,014
2025-08-25	8.530	8.580	8.500	8.540	8.245	7,596,922
2025-08-22	8.540	8.600	8.450	8.510	8.216	7,551,867
2025-08-21	8.510	8.610	8.510	8.540	8.245	8,477,363
2025-08-20	8.450	8.520	8.390	8.510	8.216	6,148,761
2025-08-19	8.410	8.470	8.400	8.450	8.158	5,482,441
2025-08-18	8.490	8.510	8.410	8.430	8.139	7,125,551
2025-08-15	8.400	8.470	8.380	8.430	8.139	6,171,769
2025-08-14	8.590	8.600	8.420	8.430	8.139	6,962,063
2025-08-13	8.630	8.630	8.540	8.580	8.284	5,942,000
2025-08-12	8.600	8.650	8.570	8.620	8.322	3,951,161
2025-08-11	8.620	8.650	8.530	8.620	8.322	5,213,450
2025-08-08	8.540	8.630	8.530	8.620	8.322	3,634,520
2025-08-07	8.600	8.640	8.510	8.540	8.245	3,541,140
2025-08-06	8.560	8.620	8.520	8.600	8.303	4,110,600
2025-08-05	8.500	8.590	8.470	8.590	8.293	5,204,400
2025-08-04	8.320	8.480	8.300	8.480	8.187	4,763,200
2025-08-01	8.300	8.380	8.270	8.380	8.091	4,291,969
2025-07-31	8.400	8.420	8.240	8.260	7.975	5,622,023
2025-07-30	8.430	8.470	8.380	8.410	8.120	3,756,050
2025-07-29	8.510	8.530	8.360	8.420	8.129	4,934,700
2025-07-28	8.540	8.550	8.460	8.490	8.197	4,638,063
2025-07-25	8.580	8.610	8.530	8.550	8.255	5,213,100
2025-07-24	8.500	8.590	8.460	8.590	8.293	6,040,840
2025-07-23	8.560	8.600	8.480	8.500	8.207	6,128,501

← NewerPage 5 of 21 · 1,212 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.