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
2024-04-25	15.630	15.770	15.300	15.480	13.471	9,845,643
2024-04-24	15.420	15.680	15.220	15.630	13.602	11,432,755
2024-04-23	16.010	16.160	15.300	15.410	13.410	18,991,328
2024-04-22	16.610	17.280	16.200	16.270	14.159	16,861,584
2024-04-19	16.080	16.910	16.030	16.700	14.533	21,937,721
2024-04-18	16.400	16.610	15.890	16.100	14.011	21,559,252
2024-04-17	15.380	16.510	15.060	16.410	14.281	25,630,598
2024-04-16	15.380	15.680	15.210	15.380	13.384	15,637,600
2024-04-15	15.160	15.530	15.000	15.380	13.384	11,469,592
2024-04-12	15.100	15.320	14.940	15.160	13.193	6,511,343
2024-04-11	14.950	15.280	14.690	15.090	13.132	7,765,906
2024-04-10	14.960	15.170	14.860	14.990	13.045	6,894,374
2024-04-09	15.280	15.320	14.860	14.950	13.010	10,221,610
2024-04-08	15.280	15.680	15.150	15.380	13.384	13,250,641
2024-04-03	15.200	15.300	15.020	15.270	13.288	7,994,498
2024-04-02	14.900	15.300	14.880	15.200	13.228	11,980,255
2024-04-01	15.110	15.140	14.700	14.920	12.984	9,364,363
2024-03-29	14.740	15.110	14.720	15.100	13.141	6,220,415
2024-03-28	14.790	15.030	14.660	14.770	12.853	9,378,141
2024-03-27	14.900	15.080	14.800	14.860	12.932	7,528,975
2024-03-26	15.030	15.130	14.670	14.950	13.010	11,007,015
2024-03-25	14.610	15.300	14.560	15.130	13.167	20,452,157
2024-03-22	14.610	14.790	14.400	14.700	12.792	10,222,727
2024-03-21	14.820	14.950	14.680	14.700	12.792	7,811,000
2024-03-20	14.860	15.030	14.610	14.820	12.897	12,995,632
2024-03-19	15.120	15.210	14.930	14.960	13.019	7,364,115
2024-03-18	15.420	15.430	14.950	15.120	13.158	10,894,558
2024-03-15	15.200	15.350	15.010	15.320	13.332	10,470,558
2024-03-14	15.630	15.690	15.130	15.230	13.254	8,991,215
2024-03-13	15.360	15.580	15.210	15.550	13.532	11,748,260
2024-03-12	15.730	15.790	15.150	15.400	13.402	17,694,310
2024-03-11	16.020	16.260	15.550	15.700	13.663	14,349,424
2024-03-08	15.870	16.200	15.860	15.990	13.915	12,461,148
2024-03-07	15.660	16.200	15.620	15.850	13.793	15,415,260
2024-03-06	15.300	15.730	15.250	15.660	13.628	12,090,322
2024-03-05	15.000	15.340	14.920	15.290	13.306	13,298,329
2024-03-04	14.650	15.120	14.640	15.080	13.123	15,470,446
2024-03-01	14.550	14.690	14.510	14.690	12.784	7,942,242
2024-02-29	14.280	14.610	14.220	14.570	12.679	7,942,204
2024-02-28	14.300	14.560	14.300	14.360	12.497	8,994,197
2024-02-27	14.420	14.460	14.210	14.350	12.488	10,029,018
2024-02-26	14.550	14.690	14.460	14.460	12.584	6,714,079
2024-02-23	14.710	14.840	14.440	14.540	12.653	6,818,366
2024-02-22	14.590	14.740	14.500	14.700	12.792	5,266,526
2024-02-21	14.660	14.780	14.480	14.620	12.723	8,588,665
2024-02-20	14.400	14.960	14.310	14.730	12.819	10,195,797
2024-02-19	14.200	14.480	14.140	14.420	12.549	11,033,749
2024-02-08	13.960	14.350	13.850	14.240	12.392	15,997,236
2024-02-07	14.330	14.330	13.900	14.250	12.401	18,797,984
2024-02-06	13.900	14.370	13.750	14.280	12.427	14,502,658
2024-02-05	13.700	14.100	13.360	13.980	12.166	12,589,043
2024-02-02	13.650	14.120	13.400	13.760	11.974	10,892,592
2024-02-01	13.740	13.920	13.650	13.650	11.879	9,911,110
2024-01-31	13.680	13.990	13.520	13.800	12.009	11,587,563
2024-01-30	13.810	13.940	13.660	13.700	11.922	8,368,453
2024-01-29	13.840	14.130	13.690	13.900	12.096	11,341,501
2024-01-26	13.480	13.850	13.360	13.760	11.974	11,039,888
2024-01-25	13.300	13.680	13.110	13.510	11.757	11,776,271
2024-01-24	12.850	13.240	12.800	13.220	11.505	8,561,092
2024-01-23	12.550	12.860	12.360	12.810	11.148	5,897,566

← NewerPage 11 of 21 · 1,212 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.