CITIC Pacific Special Steel Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	12.150	12.290	12.080	12.180	10.980	7,650,589
2024-07-23	12.580	12.630	12.160	12.170	10.971	12,874,513
2024-07-22	12.830	12.830	12.530	12.590	11.350	7,537,035
2024-07-19	12.950	12.950	12.710	12.790	11.530	8,785,603
2024-07-18	12.840	13.000	12.760	12.960	11.683	5,364,604
2024-07-17	12.860	13.000	12.810	12.900	11.629	7,530,010
2024-07-16	13.070	13.170	12.850	12.890	11.620	8,553,430
2024-07-15	12.860	13.250	12.850	13.120	11.828	6,871,381
2024-07-12	13.130	13.200	12.980	12.980	11.702	7,336,412
2024-07-11	13.000	13.220	13.000	13.120	11.828	8,685,705
2024-07-10	13.040	13.130	12.870	12.890	11.620	8,825,851
2024-07-09	13.150	13.230	13.010	13.080	11.792	9,066,520
2024-07-08	13.460	13.500	13.050	13.150	11.855	11,766,082
2024-07-05	13.530	13.590	13.430	13.550	12.215	5,152,381
2024-07-04	13.620	13.690	13.430	13.450	12.125	6,816,400
2024-07-03	13.760	13.840	13.490	13.520	12.188	6,742,630
2024-07-02	14.000	14.000	13.740	13.770	12.414	6,695,313
2024-07-01	13.550	13.980	13.530	13.880	12.513	8,345,640
2024-06-28	13.760	13.830	13.500	13.570	12.233	8,144,338
2024-06-27	14.020	14.050	13.660	13.800	12.441	5,638,996
2024-06-26	13.900	14.040	13.790	13.970	12.594	3,542,155
2024-06-25	13.960	14.120	13.810	13.930	12.558	4,851,596
2024-06-24	14.050	14.190	13.800	13.950	12.576	5,020,074
2024-06-21	14.290	14.420	14.100	14.130	12.738	4,569,061
2024-06-20	14.510	14.640	14.210	14.250	12.846	4,553,123
2024-06-19	14.290	14.700	14.230	14.550	13.117	7,712,196
2024-06-18	13.960	14.300	13.930	14.290	12.882	7,790,486
2024-06-17	14.270	14.340	13.900	13.980	12.603	9,321,453
2024-06-14	14.480	14.560	14.230	14.330	12.919	7,288,035
2024-06-13	14.600	14.700	14.320	14.530	13.099	9,362,906
2024-06-12	14.500	14.720	14.450	14.700	13.252	5,987,443
2024-06-11	14.800	14.890	14.490	14.500	13.072	8,351,619
2024-06-07	15.020	15.100	14.770	14.950	13.477	6,826,143
2024-06-06	15.040	15.280	14.900	14.960	13.486	5,732,041
2024-06-05	15.140	15.320	15.050	15.100	13.613	8,331,854
2024-06-04	14.560	15.100	14.500	15.080	13.595	12,374,294
2024-06-03	14.720	14.970	14.450	14.560	13.126	15,427,920
2024-05-31	15.200	15.270	15.000	15.090	13.604	26,780,011
2024-05-30	15.630	15.690	15.070	15.180	13.685	12,731,080
2024-05-29	15.300	15.630	15.210	15.500	13.973	8,495,228
2024-05-28	15.290	15.440	15.200	15.290	13.784	7,385,346
2024-05-27	15.100	15.330	15.060	15.200	13.703	6,797,240
2024-05-24	14.970	15.310	14.970	15.100	13.613	7,874,900
2024-05-23	15.300	15.450	14.940	15.030	13.550	12,032,484
2024-05-22	15.560	15.800	15.390	15.450	13.928	7,453,002
2024-05-21	15.770	15.850	15.580	15.660	14.118	6,154,380
2024-05-20	15.720	15.830	15.440	15.760	14.208	10,972,346
2024-05-17	15.850	15.920	15.370	15.700	14.154	13,763,100
2024-05-16	16.030	16.300	15.840	15.890	14.325	9,216,474
2024-05-15	16.000	16.200	15.910	15.990	14.415	7,558,264
2024-05-14	15.940	16.050	15.800	15.930	14.361	6,245,514
2024-05-13	15.910	16.150	15.740	15.940	14.370	8,905,947
2024-05-10	15.800	16.110	15.720	16.010	14.433	14,505,380
2024-05-09	15.870	16.300	15.870	16.280	14.167	13,365,880
2024-05-08	15.900	16.020	15.800	15.870	13.811	7,557,047
2024-05-07	15.890	16.020	15.750	15.940	13.872	10,144,357
2024-05-06	15.830	15.940	15.360	15.880	13.819	14,431,472
2024-04-30	15.490	16.030	15.430	15.570	13.550	16,766,491
2024-04-29	15.590	15.590	15.120	15.530	13.515	12,032,800
2024-04-26	15.390	15.680	15.050	15.660	13.628	14,910,862

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-16	0.2000 CNY
2026-05-21	0.4458 CNY
2025-10-15	0.2000 CNY
2025-05-09	0.5072 CNY
2024-05-10	0.5647 CNY
2023-04-20	0.7000 CNY
2022-04-13	0.8000 CNY
2021-04-01	0.7000 CNY
2020-04-30	1.0000 CNY
2019-05-22	0.8000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.