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
2022-11-01	16.090	16.400	16.080	16.350	13.669	5,676,557
2022-10-31	16.000	16.330	15.850	16.100	13.460	4,493,830
2022-10-28	16.680	16.690	15.980	16.050	13.418	10,778,806
2022-10-27	16.550	16.840	16.430	16.780	14.029	5,616,918
2022-10-26	16.500	16.720	16.230	16.520	13.811	6,093,194
2022-10-25	16.690	16.940	16.170	16.570	13.853	14,203,048
2022-10-24	16.530	16.850	16.500	16.750	14.004	5,933,861
2022-10-21	16.480	16.710	16.340	16.520	13.811	6,080,723
2022-10-20	16.700	16.850	16.330	16.460	13.761	11,656,712
2022-10-19	16.850	17.080	16.520	16.760	14.012	8,374,790
2022-10-18	17.480	17.480	16.840	16.900	14.129	10,913,158
2022-10-17	17.480	17.770	17.300	17.360	14.513	7,285,120
2022-10-14	17.370	17.680	17.270	17.570	14.689	5,025,866
2022-10-13	17.680	17.840	17.260	17.300	14.463	4,795,798
2022-10-12	17.500	17.910	16.950	17.850	14.923	8,254,455
2022-10-11	17.760	17.760	16.930	17.650	14.756	8,510,112
2022-10-10	17.480	17.920	17.230	17.650	14.756	6,510,637
2022-09-30	17.630	17.850	17.390	17.620	14.731	5,760,953
2022-09-29	17.400	17.660	17.160	17.500	14.631	5,451,489
2022-09-28	17.530	17.700	17.200	17.270	14.438	5,586,576
2022-09-27	17.760	17.830	17.220	17.640	14.748	8,880,296
2022-09-26	18.320	18.320	17.580	17.760	14.848	6,098,657
2022-09-23	18.530	18.670	18.150	18.320	15.316	4,993,452
2022-09-22	18.490	18.760	18.400	18.480	15.450	1,458,700
2022-09-21	18.530	18.760	18.300	18.600	15.550	2,101,308
2022-09-20	18.650	18.870	18.410	18.460	15.433	2,466,478
2022-09-19	18.900	19.060	18.610	18.670	15.609	2,844,446
2022-09-16	19.200	19.380	18.810	18.870	15.776	5,058,875
2022-09-15	19.660	19.800	19.020	19.190	16.043	5,218,778
2022-09-14	19.650	19.960	19.400	19.700	16.470	4,358,916
2022-09-13	19.490	19.880	19.150	19.770	16.528	9,705,612
2022-09-09	19.770	19.800	19.310	19.580	16.369	4,309,007
2022-09-08	19.030	20.070	18.920	19.760	16.520	9,144,091
2022-09-07	18.990	19.100	18.760	19.000	15.885	4,368,976
2022-09-06	19.400	19.550	18.950	19.010	15.893	4,989,177
2022-09-05	18.870	19.500	18.400	19.400	16.219	7,216,489
2022-09-02	19.070	19.350	18.720	18.830	15.742	5,915,992
2022-09-01	19.650	19.850	19.130	19.260	16.102	5,734,461
2022-08-31	19.510	19.850	19.160	19.770	16.528	6,802,877
2022-08-30	19.020	19.680	18.850	19.510	16.311	7,573,034
2022-08-29	18.350	19.230	18.270	19.080	15.951	7,238,991
2022-08-26	18.550	18.870	18.450	18.540	15.500	3,685,699
2022-08-25	18.590	18.780	18.320	18.590	15.542	3,445,584
2022-08-24	18.800	18.900	18.300	18.590	15.542	4,992,044
2022-08-23	18.950	18.980	18.610	18.880	15.784	6,087,934
2022-08-22	18.280	19.080	17.860	18.950	15.843	11,942,718
2022-08-19	18.520	19.000	18.100	18.280	15.283	15,326,570
2022-08-18	19.290	19.290	18.400	18.620	15.567	15,463,288
2022-08-17	20.420	20.430	19.200	19.300	16.135	16,155,893
2022-08-16	20.750	20.760	20.010	20.180	16.871	9,776,562
2022-08-15	21.000	21.300	20.450	20.690	17.297	9,990,769
2022-08-12	21.170	21.300	20.980	21.160	17.690	4,455,600
2022-08-11	21.180	21.410	20.990	21.160	17.690	7,517,483
2022-08-10	20.690	21.420	20.400	20.960	17.523	12,429,550
2022-08-09	19.620	21.250	19.620	20.590	17.214	8,974,274
2022-08-08	19.330	19.850	19.310	19.760	16.520	3,313,574
2022-08-05	19.130	19.440	18.970	19.430	16.244	3,778,038
2022-08-04	19.270	19.430	18.930	19.210	16.060	4,204,063
2022-08-03	19.860	20.080	19.190	19.250	16.094	5,128,326
2022-08-02	19.800	20.100	19.490	19.750	16.512	6,691,491

← NewerPage 17 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.