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
2024-01-22	13.060	13.100	12.450	12.550	10.921	8,654,709
2024-01-19	13.250	13.260	12.960	13.100	11.400	6,557,770
2024-01-18	13.270	13.310	12.880	13.230	11.513	9,372,510
2024-01-17	13.580	13.660	13.400	13.400	11.661	5,793,400
2024-01-16	13.550	13.640	13.380	13.590	11.826	6,633,400
2024-01-15	13.550	13.830	13.530	13.560	11.800	6,515,158
2024-01-12	13.560	13.670	13.390	13.600	11.835	7,719,645
2024-01-11	13.780	13.830	13.370	13.530	11.774	10,078,780
2024-01-10	13.940	14.010	13.770	13.830	12.035	5,322,543
2024-01-09	14.000	14.100	13.810	14.000	12.183	7,347,649
2024-01-08	14.090	14.220	13.960	14.000	12.183	5,203,300
2024-01-05	14.250	14.390	14.090	14.170	12.331	6,680,800
2024-01-04	14.350	14.400	14.030	14.320	12.462	8,078,363
2024-01-03	14.180	14.450	14.140	14.360	12.497	5,634,918
2024-01-02	14.030	14.340	13.900	14.180	12.340	6,777,514
2023-12-29	13.980	14.080	13.850	14.040	12.218	5,579,569
2023-12-28	13.560	13.930	13.530	13.890	12.088	8,122,491
2023-12-27	13.400	13.590	13.270	13.530	11.774	5,524,870
2023-12-26	13.330	13.450	13.210	13.390	11.652	4,642,156
2023-12-25	13.310	13.400	13.210	13.350	11.618	3,374,381
2023-12-22	13.280	13.380	13.110	13.310	11.583	5,354,741
2023-12-21	13.080	13.270	12.980	13.200	11.487	4,319,702
2023-12-20	13.140	13.290	13.080	13.150	11.444	3,754,952
2023-12-19	13.170	13.180	12.920	13.130	11.426	5,451,722
2023-12-18	13.180	13.310	13.060	13.190	11.478	3,976,286
2023-12-15	13.250	13.440	13.200	13.200	11.487	4,176,421
2023-12-14	13.250	13.290	13.200	13.220	11.505	3,081,723
2023-12-13	13.480	13.530	13.220	13.250	11.531	6,377,310
2023-12-12	13.710	13.720	13.310	13.570	11.809	9,081,005
2023-12-11	13.850	13.850	13.490	13.810	12.018	5,951,661
2023-12-08	13.680	14.080	13.560	13.880	12.079	5,979,684
2023-12-07	13.540	13.740	13.430	13.680	11.905	4,739,326
2023-12-06	13.830	13.860	13.480	13.530	11.774	8,602,446
2023-12-05	14.050	14.120	13.860	13.870	12.070	5,390,490
2023-12-04	14.150	14.300	14.040	14.100	12.270	3,897,137
2023-12-01	14.260	14.300	14.060	14.110	12.279	5,714,560
2023-11-30	14.280	14.370	14.190	14.260	12.410	3,376,190
2023-11-29	14.290	14.400	14.260	14.330	12.470	3,513,773
2023-11-28	14.450	14.450	14.140	14.370	12.505	3,975,889
2023-11-27	14.400	14.510	14.210	14.390	12.523	5,456,205
2023-11-24	14.160	14.440	14.110	14.400	12.531	9,763,333
2023-11-23	14.040	14.190	13.920	14.160	12.323	5,589,805
2023-11-22	14.350	14.350	14.020	14.040	12.218	5,936,858
2023-11-21	14.260	14.530	14.200	14.360	12.497	11,426,307
2023-11-20	14.240	14.330	14.080	14.250	12.401	6,785,173
2023-11-17	14.220	14.350	14.180	14.240	12.392	4,010,970
2023-11-16	14.190	14.370	14.060	14.280	12.427	6,719,443
2023-11-15	14.050	14.210	13.940	14.200	12.357	10,339,248
2023-11-14	14.090	14.100	13.900	13.990	12.175	5,096,583
2023-11-13	13.990	14.090	13.880	14.070	12.244	7,626,722
2023-11-10	14.080	14.100	13.770	13.930	12.122	5,226,602
2023-11-09	13.840	14.130	13.840	14.050	12.227	6,345,967
2023-11-08	14.180	14.190	13.800	13.920	12.114	14,661,994
2023-11-07	14.480	14.540	14.100	14.180	12.340	13,799,375
2023-11-06	14.500	14.730	14.430	14.490	12.610	8,835,390
2023-11-03	14.420	14.610	14.390	14.440	12.566	6,216,156
2023-11-02	14.550	14.620	14.400	14.400	12.531	4,545,544
2023-11-01	14.580	14.800	14.340	14.620	12.723	7,485,136
2023-10-31	14.980	15.040	14.450	14.510	12.627	10,101,333
2023-10-30	15.220	15.430	14.830	14.940	13.001	11,266,206

← NewerPage 12 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.