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
2023-02-01	18.240	18.960	18.210	18.830	15.742	9,104,123
2023-01-31	18.280	18.380	18.090	18.230	15.241	5,687,066
2023-01-30	18.500	18.750	18.200	18.260	15.266	5,254,681
2023-01-20	18.100	18.390	18.100	18.340	15.333	4,699,347
2023-01-19	18.190	18.250	17.910	18.200	15.216	4,370,543
2023-01-18	18.060	18.200	17.910	18.110	15.141	4,023,538
2023-01-17	18.150	18.300	17.920	18.010	15.057	2,954,703
2023-01-16	17.830	18.250	17.830	18.140	15.166	4,651,364
2023-01-13	17.880	18.020	17.760	17.920	14.982	2,666,862
2023-01-12	17.850	18.050	17.720	17.900	14.965	2,606,222
2023-01-11	18.000	18.070	17.760	17.850	14.923	4,393,837
2023-01-10	18.090	18.090	17.660	17.880	14.948	5,951,216
2023-01-09	18.180	18.260	17.800	18.080	15.115	6,682,906
2023-01-06	18.070	18.310	17.960	18.090	15.124	7,168,038
2023-01-05	17.520	18.200	17.250	17.960	15.015	7,029,393
2023-01-04	17.100	17.540	17.080	17.380	14.530	5,035,401
2023-01-03	17.100	17.300	16.840	17.180	14.363	5,439,491
2022-12-30	17.110	17.290	17.030	17.160	14.346	3,511,658
2022-12-29	17.240	17.500	17.020	17.110	14.304	3,589,406
2022-12-28	17.250	17.630	17.100	17.310	14.472	3,892,074
2022-12-27	17.350	17.480	17.110	17.180	14.363	2,685,363
2022-12-26	16.980	17.250	16.880	17.200	14.380	2,273,053
2022-12-23	16.990	17.150	16.760	16.980	14.196	2,947,400
2022-12-22	17.290	17.530	16.980	17.040	14.246	3,287,740
2022-12-21	17.180	17.310	17.020	17.060	14.263	1,866,800
2022-12-20	17.500	17.500	17.060	17.180	14.363	2,422,455
2022-12-19	17.800	17.940	17.350	17.400	14.547	3,013,732
2022-12-16	17.500	17.980	17.480	17.790	14.873	2,778,844
2022-12-15	17.790	17.920	17.520	17.600	14.714	2,936,022
2022-12-14	18.020	18.090	17.760	17.840	14.915	3,289,926
2022-12-13	17.970	18.170	17.870	18.000	15.049	3,190,367
2022-12-12	18.310	18.350	17.950	17.990	15.040	5,801,773
2022-12-09	18.090	18.450	17.900	18.400	15.383	6,043,116
2022-12-08	18.110	18.320	18.000	18.140	15.166	3,943,383
2022-12-07	18.590	18.650	18.100	18.160	15.182	4,970,830
2022-12-06	18.600	18.790	18.300	18.510	15.475	6,771,929
2022-12-05	18.080	18.840	18.000	18.600	15.550	7,606,800
2022-12-02	18.340	18.590	18.020	18.080	15.115	5,566,899
2022-12-01	18.100	18.550	17.910	18.340	15.333	10,280,185
2022-11-30	17.950	18.100	17.800	17.900	14.965	3,653,090
2022-11-29	17.700	18.150	17.480	18.060	15.099	7,179,909
2022-11-28	18.000	18.030	17.360	17.540	14.664	7,166,627
2022-11-25	17.670	18.180	17.600	18.090	15.124	9,039,738
2022-11-24	17.560	18.180	17.340	17.690	14.789	9,518,168
2022-11-23	17.190	17.560	17.100	17.460	14.597	8,419,593
2022-11-22	16.870	17.420	16.870	17.140	14.330	4,952,100
2022-11-21	16.900	17.000	16.570	16.920	14.146	4,243,777
2022-11-18	17.090	17.190	16.840	16.900	14.129	5,935,181
2022-11-17	17.120	17.320	17.040	17.140	14.330	4,203,849
2022-11-16	17.430	17.430	17.080	17.220	14.396	4,931,187
2022-11-15	16.780	17.480	16.660	17.390	14.539	10,927,202
2022-11-14	17.190	17.300	16.660	16.810	14.054	9,019,291
2022-11-11	16.970	17.140	16.680	17.030	14.238	9,703,330
2022-11-10	16.790	16.970	16.650	16.730	13.987	4,385,459
2022-11-09	16.960	17.150	16.900	16.990	14.204	3,924,791
2022-11-08	16.970	17.030	16.710	16.950	14.171	5,066,931
2022-11-07	16.870	17.250	16.800	16.990	14.204	6,822,133
2022-11-04	16.000	17.050	15.910	16.870	14.104	13,096,338
2022-11-03	15.890	16.060	15.480	16.030	13.402	20,646,519
2022-11-02	16.370	16.470	15.950	16.000	13.376	10,792,668

← NewerPage 16 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.