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
2023-04-27	15.830	16.250	15.800	16.210	14.106	4,423,598
2023-04-26	15.680	16.140	15.650	15.820	13.767	5,742,017
2023-04-25	15.880	15.980	15.500	15.800	13.750	8,042,907
2023-04-24	16.380	16.400	15.700	15.770	13.724	13,435,855
2023-04-21	16.450	16.840	16.360	16.380	14.254	8,225,503
2023-04-20	17.100	17.100	16.400	16.470	14.333	11,787,700
2023-04-19	17.850	17.880	17.680	17.810	14.890	6,899,019
2023-04-18	17.780	18.040	17.630	17.850	14.923	6,024,974
2023-04-17	17.430	17.870	17.380	17.770	14.856	9,326,408
2023-04-14	17.240	17.500	17.070	17.430	14.572	6,990,610
2023-04-13	17.320	17.440	17.060	17.110	14.304	6,687,449
2023-04-12	17.330	17.500	17.020	17.180	14.363	10,280,266
2023-04-11	17.330	17.360	17.110	17.360	14.513	7,540,664
2023-04-10	17.670	17.700	17.170	17.250	14.422	8,805,761
2023-04-07	17.680	17.860	17.510	17.760	14.848	8,418,154
2023-04-06	17.860	17.880	17.580	17.680	14.781	6,499,124
2023-04-04	17.780	17.870	17.650	17.850	14.923	4,475,607
2023-04-03	18.020	18.280	17.610	17.770	14.856	9,818,942
2023-03-31	17.720	17.860	17.580	17.780	14.865	5,329,383
2023-03-30	17.500	17.900	17.410	17.700	14.798	4,688,537
2023-03-29	17.790	17.800	17.560	17.580	14.697	4,807,367
2023-03-28	18.000	18.010	17.630	17.660	14.764	4,936,127
2023-03-27	18.180	18.180	17.620	17.930	14.990	7,037,397
2023-03-24	17.950	18.300	17.950	18.000	15.049	5,244,345
2023-03-23	18.030	18.090	17.850	17.940	14.998	5,879,707
2023-03-22	18.430	18.680	18.040	18.090	15.124	7,231,021
2023-03-21	18.410	18.810	18.380	18.450	15.425	5,015,629
2023-03-20	18.870	18.910	18.180	18.410	15.391	12,782,499
2023-03-17	19.150	19.240	18.770	18.810	15.726	6,036,154
2023-03-16	19.150	19.400	18.900	18.960	15.851	5,270,037
2023-03-15	19.090	19.260	18.710	19.090	15.960	4,701,870
2023-03-14	19.100	19.290	18.850	19.160	16.018	5,052,853
2023-03-13	19.600	19.600	18.690	19.100	15.968	7,734,372
2023-03-10	19.890	19.890	19.130	19.250	16.094	6,141,376
2023-03-09	19.810	20.290	19.670	19.770	16.528	6,403,131
2023-03-08	20.050	20.050	19.610	19.810	16.562	3,859,417
2023-03-07	20.230	20.380	19.830	19.920	16.654	5,680,413
2023-03-06	20.600	20.660	20.120	20.230	16.913	4,998,432
2023-03-03	20.390	20.610	20.320	20.550	17.180	5,540,313
2023-03-02	20.450	20.540	20.100	20.430	17.080	5,336,590
2023-03-01	20.360	20.490	20.020	20.380	17.038	4,907,266
2023-02-28	20.160	20.420	19.980	20.410	17.063	5,988,098
2023-02-27	20.100	20.580	19.950	20.100	16.804	9,817,268
2023-02-24	20.310	20.330	19.960	20.180	16.871	5,783,760
2023-02-23	20.620	20.640	20.150	20.320	16.988	4,703,596
2023-02-22	20.500	20.700	20.200	20.640	17.256	6,391,900
2023-02-21	20.190	20.650	19.840	20.560	17.189	9,852,527
2023-02-20	19.180	20.050	19.000	19.860	16.604	7,555,973
2023-02-17	19.160	19.360	19.000	19.010	15.893	2,506,428
2023-02-16	19.520	19.600	19.050	19.170	16.027	2,715,427
2023-02-15	19.570	19.570	19.300	19.400	16.219	3,266,987
2023-02-14	19.350	19.850	19.250	19.520	16.319	5,782,816
2023-02-13	18.860	19.410	18.710	19.350	16.177	6,143,596
2023-02-10	18.900	19.110	18.630	18.890	15.793	3,694,518
2023-02-09	18.470	19.160	18.380	18.940	15.834	4,104,214
2023-02-08	18.470	18.550	18.300	18.510	15.475	3,756,805
2023-02-07	18.650	18.750	18.320	18.460	15.433	2,689,474
2023-02-06	18.470	18.740	18.350	18.510	15.475	3,885,828
2023-02-03	18.860	18.880	18.470	18.570	15.525	3,389,762
2023-02-02	18.890	18.980	18.430	18.850	15.759	6,953,820

← NewerPage 15 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.