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
2022-08-02	19.800	20.100	19.490	19.750	16.512	6,691,491
2022-08-01	20.140	20.600	19.840	19.950	16.679	4,937,791
2022-07-29	20.210	20.340	19.920	20.020	16.737	3,338,454
2022-07-28	19.860	20.490	19.820	20.180	16.871	4,852,281
2022-07-27	20.250	20.250	19.630	19.800	16.553	5,687,366
2022-07-26	20.070	20.350	19.740	20.280	16.955	2,797,049
2022-07-25	20.710	21.360	19.920	20.060	16.771	6,722,416
2022-07-22	20.130	20.900	20.000	20.730	17.331	9,537,028
2022-07-21	19.960	20.420	19.660	19.980	16.704	5,649,865
2022-07-20	20.430	20.680	19.950	19.970	16.696	7,673,252
2022-07-19	20.330	20.650	19.970	20.490	17.130	7,056,367
2022-07-18	20.510	20.600	19.990	20.260	16.938	6,122,972
2022-07-15	20.690	20.940	20.360	20.430	17.080	7,170,525
2022-07-14	20.150	20.980	19.610	20.810	17.398	12,559,100
2022-07-13	19.540	20.100	19.210	20.000	16.721	9,405,526
2022-07-12	19.000	19.760	18.950	19.470	16.278	8,132,741
2022-07-11	19.420	19.420	18.880	18.930	15.826	7,292,408
2022-07-08	19.840	19.940	19.500	19.520	16.319	3,524,626
2022-07-07	19.580	19.910	19.550	19.840	16.587	4,469,393
2022-07-06	19.970	20.280	19.600	19.730	16.495	6,091,477
2022-07-05	20.230	20.380	19.800	20.070	16.779	4,843,040
2022-07-04	19.840	20.480	19.700	20.150	16.846	7,541,135
2022-07-01	20.150	20.290	19.730	19.890	16.629	5,931,683
2022-06-30	19.860	20.500	19.800	20.150	16.846	6,319,565
2022-06-29	20.480	21.260	19.860	19.860	16.604	8,964,158
2022-06-28	19.790	21.120	19.700	20.590	17.214	10,353,110
2022-06-27	20.370	20.420	19.750	19.810	16.562	6,673,496
2022-06-24	20.170	20.680	19.850	20.340	17.005	8,289,124
2022-06-23	19.150	20.280	19.150	20.170	16.863	9,327,631
2022-06-22	19.900	19.940	19.050	19.130	15.993	5,921,175
2022-06-21	19.560	20.180	19.350	19.900	16.637	10,224,067
2022-06-20	19.280	19.900	19.160	19.560	16.353	9,577,242
2022-06-17	19.400	19.580	19.120	19.370	16.194	7,244,149
2022-06-16	19.610	19.850	19.400	19.450	16.261	6,288,363
2022-06-15	19.620	19.900	19.500	19.620	16.403	6,925,040
2022-06-14	19.430	19.730	19.280	19.710	16.478	6,355,553
2022-06-13	19.740	20.120	19.430	19.680	16.453	6,387,759
2022-06-10	19.560	19.890	19.400	19.830	16.578	6,257,237
2022-06-09	19.690	19.940	19.550	19.800	16.553	5,602,761
2022-06-08	19.730	19.940	19.470	19.870	16.612	7,348,524
2022-06-07	19.960	20.040	19.360	19.710	16.478	9,660,666
2022-06-06	20.330	20.540	19.400	19.960	16.687	14,743,711
2022-06-02	19.890	20.540	19.750	20.310	16.980	10,041,748
2022-06-01	19.440	20.090	19.130	19.900	16.637	13,421,784
2022-05-31	18.550	19.930	18.480	19.430	16.244	17,563,548
2022-05-30	18.570	18.770	18.100	18.460	15.433	8,080,036
2022-05-27	18.040	18.930	17.940	18.350	15.341	13,776,941
2022-05-26	17.420	18.080	17.300	17.940	14.998	9,680,944
2022-05-25	17.200	17.550	17.100	17.360	14.513	6,381,272
2022-05-24	17.980	18.050	17.290	17.290	14.455	9,442,908
2022-05-23	18.130	18.280	17.810	17.930	14.990	11,257,064
2022-05-20	17.530	18.100	17.530	18.070	15.107	10,780,419
2022-05-19	17.400	17.650	17.000	17.530	14.656	11,166,538
2022-05-18	17.370	17.900	17.220	17.670	14.773	11,800,041
2022-05-17	17.350	17.400	17.010	17.160	14.346	6,956,242
2022-05-16	17.470	17.470	16.950	17.300	14.463	10,361,678
2022-05-13	17.740	17.740	17.280	17.330	14.488	8,188,977
2022-05-12	17.170	17.750	17.020	17.360	14.513	13,359,239
2022-05-11	17.610	17.940	17.080	17.200	14.380	14,848,519
2022-05-10	17.660	17.720	17.320	17.560	14.681	10,177,260

← NewerPage 18 of 21 · 1,213 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.