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
2023-07-28	16.560	16.990	16.520	16.850	14.663	8,772,650
2023-07-27	16.400	16.950	16.300	16.700	14.533	11,186,837
2023-07-26	16.070	16.470	16.000	16.400	14.272	7,429,165
2023-07-25	15.550	16.000	15.550	16.000	13.924	4,973,164
2023-07-24	15.730	15.740	15.390	15.450	13.445	4,923,992
2023-07-21	15.940	16.020	15.670	15.740	13.697	3,803,474
2023-07-20	15.810	16.010	15.760	15.920	13.854	3,035,432
2023-07-19	15.890	15.890	15.700	15.810	13.758	1,864,655
2023-07-18	15.780	15.940	15.690	15.860	13.802	2,295,653
2023-07-17	16.030	16.030	15.730	15.780	13.732	3,300,310
2023-07-14	16.110	16.150	16.000	16.030	13.950	3,042,926
2023-07-13	15.870	16.180	15.720	16.020	13.941	3,984,760
2023-07-12	15.860	15.980	15.740	15.780	13.732	2,563,602
2023-07-11	15.830	15.960	15.650	15.920	13.854	4,399,172
2023-07-10	15.770	15.860	15.700	15.790	13.741	2,819,520
2023-07-07	15.890	15.950	15.720	15.770	13.724	3,005,226
2023-07-06	15.950	16.040	15.800	15.890	13.828	5,058,648
2023-07-05	15.940	16.030	15.860	16.020	13.941	3,332,429
2023-07-04	16.130	16.180	15.700	15.930	13.863	5,153,253
2023-07-03	15.840	16.150	15.760	15.970	13.898	5,469,590
2023-06-30	15.620	15.990	15.500	15.840	13.785	4,451,124
2023-06-29	15.800	15.970	15.570	15.600	13.576	4,397,424
2023-06-28	15.610	16.020	15.600	15.820	13.767	8,239,770
2023-06-27	14.950	15.670	14.910	15.600	13.576	6,636,033
2023-06-26	15.000	15.100	14.780	14.940	13.001	3,463,476
2023-06-21	15.090	15.270	14.930	15.010	13.062	4,108,972
2023-06-20	15.360	15.420	15.120	15.160	13.193	4,513,200
2023-06-19	15.580	15.720	15.360	15.410	13.410	4,011,525
2023-06-16	15.580	15.680	15.520	15.580	13.558	3,843,160
2023-06-15	15.430	15.640	15.260	15.580	13.558	3,895,509
2023-06-14	15.580	15.610	15.390	15.440	13.436	3,591,656
2023-06-13	15.580	15.660	15.440	15.540	13.523	2,875,600
2023-06-12	15.330	15.650	15.230	15.550	13.532	4,783,561
2023-06-09	15.400	15.490	15.210	15.330	13.341	3,215,624
2023-06-08	15.210	15.440	15.180	15.430	13.428	2,182,617
2023-06-07	15.550	15.600	15.160	15.210	13.236	3,093,794
2023-06-06	15.400	15.740	15.260	15.500	13.489	5,660,532
2023-06-05	15.500	15.540	15.250	15.480	13.471	4,578,704
2023-06-02	15.220	15.650	15.220	15.490	13.480	4,821,670
2023-06-01	15.090	15.400	15.010	15.300	13.315	7,607,220
2023-05-31	15.610	15.650	14.890	15.090	13.132	11,276,912
2023-05-30	15.620	15.840	15.510	15.680	13.645	4,014,868
2023-05-29	15.610	15.700	15.460	15.670	13.637	3,444,501
2023-05-26	15.580	15.710	15.440	15.670	13.637	2,782,443
2023-05-25	15.720	15.750	15.500	15.630	13.602	4,484,654
2023-05-24	16.140	16.140	15.690	15.720	13.680	7,082,461
2023-05-23	16.200	16.280	16.060	16.150	14.054	3,798,543
2023-05-22	16.270	16.300	16.070	16.180	14.080	3,249,190
2023-05-19	16.090	16.300	15.880	16.270	14.159	4,821,503
2023-05-18	16.300	16.310	16.000	16.060	13.976	2,806,815
2023-05-17	16.030	16.300	15.880	16.190	14.089	3,795,501
2023-05-16	16.210	16.250	16.000	16.030	13.950	3,165,761
2023-05-15	16.110	16.230	16.010	16.200	14.098	3,391,297
2023-05-12	16.260	16.510	16.100	16.110	14.019	4,043,522
2023-05-11	16.500	16.550	16.140	16.260	14.150	5,491,133
2023-05-10	16.580	16.730	16.360	16.550	14.402	5,148,589
2023-05-09	16.830	17.220	16.480	16.570	14.420	10,724,921
2023-05-08	16.300	16.900	16.100	16.800	14.620	9,942,821
2023-05-05	16.470	16.500	16.050	16.170	14.072	4,812,193
2023-05-04	16.150	16.440	16.100	16.400	14.272	6,682,909

← NewerPage 14 of 21 · 1,217 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.