Central Plains Environment Protection Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 8.690 | 8.810 | 8.600 | 8.800 | 8.232 | 9,470,724 |
| 2024-10-25 | 8.370 | 8.660 | 8.370 | 8.640 | 8.082 | 10,156,932 |
| 2024-10-24 | 8.340 | 8.400 | 8.280 | 8.400 | 7.858 | 5,898,000 |
| 2024-10-23 | 8.300 | 8.410 | 8.290 | 8.370 | 7.830 | 7,225,160 |
| 2024-10-22 | 8.250 | 8.310 | 8.160 | 8.300 | 7.764 | 7,236,943 |
| 2024-10-21 | 8.230 | 8.320 | 8.170 | 8.200 | 7.671 | 7,783,350 |
| 2024-10-18 | 8.160 | 8.370 | 8.070 | 8.250 | 7.717 | 9,338,144 |
| 2024-10-17 | 8.320 | 8.360 | 8.140 | 8.160 | 7.633 | 6,197,100 |
| 2024-10-16 | 8.120 | 8.360 | 8.120 | 8.310 | 7.774 | 7,237,100 |
| 2024-10-15 | 8.430 | 8.440 | 8.220 | 8.220 | 7.689 | 9,315,251 |
| 2024-10-14 | 8.340 | 8.490 | 8.230 | 8.480 | 7.933 | 13,086,715 |
| 2024-10-11 | 8.300 | 8.340 | 7.990 | 8.090 | 7.568 | 8,939,426 |
| 2024-10-10 | 8.120 | 8.470 | 8.040 | 8.300 | 7.764 | 12,886,315 |
| 2024-10-09 | 8.610 | 8.650 | 8.070 | 8.070 | 7.549 | 15,942,189 |
| 2024-10-08 | 9.230 | 9.260 | 8.440 | 8.830 | 8.260 | 22,153,140 |
| 2024-09-30 | 8.050 | 8.480 | 7.960 | 8.420 | 7.877 | 19,427,168 |
| 2024-09-27 | 7.700 | 7.910 | 7.650 | 7.820 | 7.315 | 12,772,367 |
| 2024-09-26 | 7.380 | 7.630 | 7.380 | 7.630 | 7.138 | 8,005,297 |
| 2024-09-25 | 7.350 | 7.530 | 7.350 | 7.400 | 6.922 | 9,552,797 |
| 2024-09-24 | 7.040 | 7.300 | 7.040 | 7.290 | 6.819 | 9,450,871 |
| 2024-09-23 | 7.010 | 7.060 | 6.970 | 7.010 | 6.558 | 2,752,001 |
| 2024-09-20 | 7.100 | 7.100 | 6.980 | 7.000 | 6.548 | 3,098,500 |
| 2024-09-19 | 6.960 | 7.110 | 6.960 | 7.090 | 6.632 | 4,769,906 |
| 2024-09-18 | 6.960 | 6.970 | 6.850 | 6.960 | 6.511 | 3,257,600 |
| 2024-09-13 | 6.970 | 7.050 | 6.930 | 6.960 | 6.511 | 3,034,100 |
| 2024-09-12 | 7.050 | 7.080 | 6.950 | 6.970 | 6.520 | 2,880,521 |
| 2024-09-11 | 7.020 | 7.040 | 6.980 | 7.020 | 6.567 | 2,485,073 |
| 2024-09-10 | 7.000 | 7.060 | 6.900 | 7.050 | 6.595 | 3,427,796 |
| 2024-09-09 | 6.940 | 7.000 | 6.900 | 7.000 | 6.548 | 3,714,195 |
| 2024-09-06 | 7.040 | 7.090 | 6.980 | 6.980 | 6.529 | 2,983,358 |
| 2024-09-05 | 6.960 | 7.070 | 6.960 | 7.060 | 6.604 | 2,989,874 |
| 2024-09-04 | 6.980 | 7.050 | 6.940 | 6.990 | 6.539 | 3,243,994 |
| 2024-09-03 | 7.080 | 7.110 | 6.970 | 7.020 | 6.567 | 7,132,218 |
| 2024-09-02 | 7.170 | 7.260 | 7.080 | 7.080 | 6.623 | 8,681,378 |
| 2024-08-30 | 7.080 | 7.300 | 7.040 | 7.180 | 6.717 | 11,215,421 |
| 2024-08-29 | 7.120 | 7.150 | 6.930 | 7.080 | 6.623 | 16,577,169 |
| 2024-08-28 | 7.330 | 7.360 | 7.240 | 7.270 | 6.801 | 3,682,573 |
| 2024-08-27 | 7.280 | 7.340 | 7.260 | 7.330 | 6.857 | 3,375,646 |
| 2024-08-26 | 7.190 | 7.300 | 7.110 | 7.290 | 6.819 | 4,307,901 |
| 2024-08-23 | 7.190 | 7.230 | 7.130 | 7.160 | 6.698 | 5,012,201 |
| 2024-08-22 | 7.240 | 7.280 | 7.180 | 7.230 | 6.763 | 4,040,350 |
| 2024-08-21 | 7.310 | 7.330 | 7.200 | 7.220 | 6.754 | 4,419,000 |
| 2024-08-20 | 7.450 | 7.480 | 7.300 | 7.320 | 6.848 | 6,010,310 |
| 2024-08-19 | 7.350 | 7.460 | 7.330 | 7.450 | 6.969 | 5,061,350 |
| 2024-08-16 | 7.350 | 7.420 | 7.340 | 7.380 | 6.904 | 4,611,700 |
| 2024-08-15 | 7.310 | 7.390 | 7.290 | 7.370 | 6.894 | 4,943,600 |
| 2024-08-14 | 7.360 | 7.440 | 7.320 | 7.330 | 6.857 | 5,369,150 |
| 2024-08-13 | 7.260 | 7.380 | 7.210 | 7.360 | 6.885 | 6,694,500 |
| 2024-08-12 | 7.360 | 7.470 | 7.300 | 7.320 | 6.848 | 8,059,800 |
| 2024-08-09 | 7.320 | 7.390 | 7.260 | 7.270 | 6.801 | 3,683,400 |
| 2024-08-08 | 7.290 | 7.330 | 7.240 | 7.310 | 6.838 | 3,057,715 |
| 2024-08-07 | 7.270 | 7.350 | 7.220 | 7.280 | 6.810 | 3,811,000 |
| 2024-08-06 | 7.250 | 7.300 | 7.190 | 7.280 | 6.810 | 4,699,765 |
| 2024-08-05 | 7.260 | 7.380 | 7.180 | 7.180 | 6.717 | 6,839,435 |
| 2024-08-02 | 7.360 | 7.400 | 7.290 | 7.300 | 6.829 | 5,840,000 |
| 2024-08-01 | 7.570 | 7.570 | 7.410 | 7.420 | 6.941 | 9,185,728 |
| 2024-07-31 | 7.390 | 7.550 | 7.350 | 7.550 | 7.063 | 8,627,996 |
| 2024-07-30 | 7.380 | 7.400 | 7.300 | 7.380 | 6.904 | 3,746,715 |
| 2024-07-29 | 7.430 | 7.430 | 7.320 | 7.370 | 6.894 | 4,027,251 |
| 2024-07-26 | 7.300 | 7.420 | 7.290 | 7.400 | 6.922 | 5,074,651 |
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.