Central Plains Environment Protection Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 8.500 | 8.560 | 8.440 | 8.490 | 7.942 | 2,617,926 |
| 2025-01-20 | 8.520 | 8.550 | 8.450 | 8.520 | 7.970 | 3,001,520 |
| 2025-01-17 | 8.530 | 8.530 | 8.440 | 8.460 | 7.914 | 3,186,900 |
| 2025-01-16 | 8.460 | 8.550 | 8.390 | 8.530 | 7.979 | 5,162,350 |
| 2025-01-15 | 8.300 | 8.430 | 8.300 | 8.350 | 7.811 | 3,320,900 |
| 2025-01-14 | 8.110 | 8.360 | 8.110 | 8.360 | 7.820 | 4,505,420 |
| 2025-01-13 | 8.120 | 8.140 | 8.010 | 8.110 | 7.587 | 3,593,275 |
| 2025-01-10 | 8.260 | 8.260 | 8.130 | 8.130 | 7.605 | 3,195,397 |
| 2025-01-09 | 8.310 | 8.350 | 8.230 | 8.250 | 7.717 | 3,289,480 |
| 2025-01-08 | 8.360 | 8.380 | 8.150 | 8.360 | 7.820 | 5,445,788 |
| 2025-01-07 | 8.380 | 8.410 | 8.230 | 8.370 | 7.830 | 4,665,500 |
| 2025-01-06 | 8.350 | 8.460 | 8.200 | 8.390 | 7.848 | 4,735,704 |
| 2025-01-03 | 8.530 | 8.640 | 8.310 | 8.330 | 7.792 | 6,212,642 |
| 2025-01-02 | 8.710 | 8.830 | 8.430 | 8.500 | 7.951 | 7,376,550 |
| 2024-12-31 | 8.900 | 8.970 | 8.730 | 8.730 | 8.166 | 6,856,599 |
| 2024-12-30 | 8.860 | 8.900 | 8.800 | 8.870 | 8.297 | 3,502,444 |
| 2024-12-27 | 8.740 | 8.880 | 8.730 | 8.850 | 8.279 | 5,448,633 |
| 2024-12-26 | 8.660 | 8.830 | 8.660 | 8.740 | 8.176 | 4,773,850 |
| 2024-12-25 | 8.700 | 8.730 | 8.560 | 8.710 | 8.148 | 4,468,500 |
| 2024-12-24 | 8.570 | 8.740 | 8.570 | 8.720 | 8.157 | 4,873,185 |
| 2024-12-23 | 8.690 | 8.740 | 8.560 | 8.570 | 8.017 | 5,453,714 |
| 2024-12-20 | 8.660 | 8.740 | 8.630 | 8.670 | 8.110 | 3,526,014 |
| 2024-12-19 | 8.600 | 8.680 | 8.530 | 8.660 | 8.101 | 4,275,309 |
| 2024-12-18 | 8.670 | 8.750 | 8.630 | 8.660 | 8.101 | 4,178,532 |
| 2024-12-17 | 8.830 | 8.870 | 8.610 | 8.620 | 8.064 | 6,554,748 |
| 2024-12-16 | 8.810 | 8.940 | 8.790 | 8.820 | 8.251 | 5,393,432 |
| 2024-12-13 | 9.000 | 9.000 | 8.790 | 8.800 | 8.232 | 7,374,700 |
| 2024-12-12 | 8.980 | 9.050 | 8.880 | 9.050 | 8.466 | 6,153,253 |
| 2024-12-11 | 8.880 | 8.990 | 8.870 | 8.950 | 8.372 | 4,651,470 |
| 2024-12-10 | 9.180 | 9.230 | 8.890 | 8.900 | 8.326 | 9,073,532 |
| 2024-12-09 | 8.980 | 9.140 | 8.940 | 8.990 | 8.410 | 7,522,834 |
| 2024-12-06 | 8.790 | 8.980 | 8.750 | 8.970 | 8.391 | 5,635,617 |
| 2024-12-05 | 8.760 | 8.820 | 8.740 | 8.790 | 8.223 | 4,282,446 |
| 2024-12-04 | 8.970 | 8.970 | 8.760 | 8.800 | 8.232 | 6,019,200 |
| 2024-12-03 | 9.030 | 9.040 | 8.910 | 8.970 | 8.391 | 4,891,300 |
| 2024-12-02 | 8.900 | 9.090 | 8.900 | 9.010 | 8.428 | 6,019,118 |
| 2024-11-29 | 8.880 | 8.970 | 8.800 | 8.880 | 8.307 | 5,669,000 |
| 2024-11-28 | 8.790 | 8.960 | 8.750 | 8.860 | 8.288 | 6,371,588 |
| 2024-11-27 | 8.750 | 8.790 | 8.430 | 8.790 | 8.223 | 8,248,954 |
| 2024-11-26 | 8.810 | 8.860 | 8.730 | 8.750 | 8.185 | 3,441,001 |
| 2024-11-25 | 8.790 | 8.890 | 8.690 | 8.830 | 8.260 | 5,506,800 |
| 2024-11-22 | 9.000 | 9.170 | 8.760 | 8.780 | 8.213 | 8,321,203 |
| 2024-11-21 | 8.990 | 9.060 | 8.930 | 9.030 | 8.447 | 5,350,909 |
| 2024-11-20 | 9.010 | 9.050 | 8.920 | 9.000 | 8.419 | 6,335,780 |
| 2024-11-19 | 8.940 | 9.040 | 8.840 | 9.040 | 8.456 | 7,641,070 |
| 2024-11-18 | 9.040 | 9.250 | 8.950 | 8.990 | 8.410 | 8,107,153 |
| 2024-11-15 | 9.050 | 9.200 | 8.930 | 8.940 | 8.363 | 7,191,200 |
| 2024-11-14 | 9.340 | 9.460 | 9.060 | 9.100 | 8.513 | 7,992,650 |
| 2024-11-13 | 9.450 | 9.470 | 9.180 | 9.350 | 8.746 | 7,907,657 |
| 2024-11-12 | 9.790 | 9.830 | 9.350 | 9.420 | 8.812 | 11,527,988 |
| 2024-11-11 | 9.610 | 10.100 | 9.470 | 9.690 | 9.065 | 17,830,239 |
| 2024-11-08 | 9.560 | 9.600 | 9.320 | 9.400 | 8.793 | 11,737,850 |
| 2024-11-07 | 8.880 | 9.550 | 8.870 | 9.530 | 8.915 | 16,542,410 |
| 2024-11-06 | 8.880 | 9.070 | 8.840 | 8.970 | 8.391 | 11,410,632 |
| 2024-11-05 | 8.760 | 8.910 | 8.720 | 8.890 | 8.316 | 9,120,360 |
| 2024-11-04 | 8.730 | 8.810 | 8.660 | 8.770 | 8.204 | 7,597,544 |
| 2024-11-01 | 8.960 | 9.010 | 8.710 | 8.710 | 8.148 | 11,248,493 |
| 2024-10-31 | 8.980 | 9.110 | 8.920 | 8.990 | 8.410 | 11,992,993 |
| 2024-10-30 | 8.840 | 9.110 | 8.730 | 8.930 | 8.354 | 14,936,411 |
| 2024-10-29 | 8.920 | 9.150 | 8.780 | 8.790 | 8.223 | 23,113,406 |
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.