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
2023-10-27	15.250	15.380	15.160	15.250	13.271	5,296,790
2023-10-26	15.110	15.360	15.010	15.340	13.349	5,932,372
2023-10-25	14.870	15.380	14.870	15.220	13.245	7,716,616
2023-10-24	14.570	14.850	14.320	14.850	12.923	5,376,402
2023-10-23	14.590	14.860	14.360	14.560	12.671	5,558,127
2023-10-20	14.250	14.680	14.150	14.550	12.662	6,893,348
2023-10-19	14.620	14.700	14.190	14.280	12.427	5,946,520
2023-10-18	14.870	14.870	14.680	14.710	12.801	2,168,756
2023-10-17	14.800	15.060	14.700	14.910	12.975	6,053,901
2023-10-16	14.620	14.830	14.520	14.790	12.871	5,017,524
2023-10-13	14.930	14.930	14.560	14.640	12.740	5,986,178
2023-10-12	14.710	15.090	14.680	14.990	13.045	6,600,598
2023-10-11	14.770	14.930	14.650	14.670	12.766	5,574,301
2023-10-10	15.000	15.000	14.520	14.680	12.775	11,450,829
2023-10-09	14.790	15.160	14.400	14.980	13.036	9,167,731
2023-09-28	14.750	14.900	14.750	14.810	12.888	3,447,356
2023-09-27	14.710	15.000	14.700	14.740	12.827	5,355,472
2023-09-26	14.880	14.950	14.700	14.730	12.819	5,823,300
2023-09-25	14.750	15.000	14.700	14.920	12.984	9,839,091
2023-09-22	14.940	14.960	14.650	14.750	12.836	13,029,024
2023-09-21	14.970	15.050	14.750	14.890	12.958	9,252,196
2023-09-20	14.860	15.220	14.710	15.020	13.071	11,039,919
2023-09-19	14.550	14.850	14.500	14.820	12.897	9,692,172
2023-09-18	14.680	14.700	14.410	14.570	12.679	6,108,070
2023-09-15	14.850	14.970	14.610	14.680	12.775	5,889,219
2023-09-14	14.530	14.930	14.480	14.850	12.923	12,580,539
2023-09-13	14.530	14.720	14.470	14.570	12.679	5,108,440
2023-09-12	14.670	14.700	14.480	14.540	12.653	4,796,499
2023-09-11	14.750	14.790	14.560	14.630	12.732	6,675,262
2023-09-08	14.900	15.000	14.640	14.710	12.801	5,113,011
2023-09-07	15.190	15.280	14.950	15.000	13.054	4,935,917
2023-09-06	15.420	15.420	15.110	15.260	13.280	5,193,204
2023-09-05	15.650	15.690	15.320	15.460	13.454	5,829,078
2023-09-04	14.790	15.950	14.790	15.640	13.610	21,455,978
2023-09-01	14.190	14.830	14.170	14.790	12.871	9,581,596
2023-08-31	14.390	14.460	14.180	14.190	12.349	5,196,765
2023-08-30	14.470	14.620	14.360	14.460	12.584	5,684,193
2023-08-29	14.590	14.730	14.470	14.470	12.592	9,261,183
2023-08-28	14.970	15.150	14.530	14.620	12.723	13,109,762
2023-08-25	14.230	14.460	14.160	14.370	12.505	6,414,555
2023-08-24	14.200	14.370	14.110	14.220	12.375	5,098,115
2023-08-23	14.650	14.670	14.170	14.200	12.357	7,196,687
2023-08-22	14.700	14.900	14.420	14.600	12.705	8,440,278
2023-08-21	15.400	15.440	14.660	14.680	12.775	9,782,805
2023-08-18	15.580	15.780	15.400	15.400	13.402	4,204,134
2023-08-17	15.480	15.690	15.320	15.630	13.602	4,987,900
2023-08-16	15.460	15.640	15.420	15.510	13.497	4,006,010
2023-08-15	15.630	15.790	15.410	15.550	13.532	4,279,532
2023-08-14	15.500	15.710	15.370	15.620	13.593	4,451,223
2023-08-11	16.040	16.080	15.600	15.610	13.584	4,445,307
2023-08-10	15.910	16.130	15.900	15.970	13.898	4,139,729
2023-08-09	16.080	16.150	15.920	15.970	13.898	3,638,444
2023-08-08	16.130	16.190	16.020	16.100	14.011	3,642,288
2023-08-07	16.320	16.330	16.060	16.120	14.028	4,706,851
2023-08-04	16.570	16.740	16.300	16.320	14.202	5,051,061
2023-08-03	16.520	16.650	16.450	16.550	14.402	3,714,518
2023-08-02	16.700	16.720	16.430	16.620	14.463	6,274,500
2023-08-01	16.730	17.060	16.560	16.700	14.533	7,373,739
2023-07-31	16.920	17.040	16.600	16.740	14.568	6,124,550
2023-07-28	16.560	16.990	16.520	16.850	14.663	8,772,650

← NewerPage 13 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.