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
2022-05-09	18.150	18.150	17.800	17.940	14.998	5,697,172
2022-05-06	18.110	18.620	17.910	18.120	15.149	6,288,308
2022-05-05	18.040	18.620	17.700	18.560	15.517	9,967,723
2022-04-29	17.160	18.080	16.800	18.040	15.082	8,611,510
2022-04-28	16.810	17.080	16.360	17.030	14.238	8,333,886
2022-04-27	16.500	16.830	15.950	16.780	14.029	8,961,053
2022-04-26	17.320	17.690	16.510	16.520	13.811	8,912,647
2022-04-25	18.000	18.110	17.220	17.340	14.497	10,150,632
2022-04-22	17.880	18.330	17.520	18.170	15.191	5,847,615
2022-04-21	18.620	18.700	17.980	18.060	15.099	8,587,845
2022-04-20	19.810	19.820	18.760	18.830	15.742	9,115,327
2022-04-19	19.680	19.890	19.340	19.810	16.562	5,751,902
2022-04-18	19.500	19.910	19.060	19.750	16.512	6,008,832
2022-04-15	19.820	20.080	19.530	19.720	16.487	6,749,600
2022-04-14	19.350	20.200	19.240	19.820	16.570	7,001,121
2022-04-13	19.450	19.730	18.930	19.310	16.144	7,022,303
2022-04-12	20.310	20.700	20.030	20.360	16.353	7,311,218
2022-04-11	20.850	20.870	19.880	20.580	16.529	10,890,921
2022-04-08	20.680	21.020	20.050	20.860	16.754	10,786,869
2022-04-07	20.940	21.990	20.510	20.670	16.602	15,859,251
2022-04-06	19.970	21.760	19.790	21.200	17.027	19,189,225
2022-04-01	19.700	19.980	19.220	19.790	15.895	16,901,295
2022-03-31	18.810	20.050	18.810	19.950	16.023	13,607,364
2022-03-30	18.430	18.820	18.240	18.800	15.100	9,504,073
2022-03-29	18.400	18.460	18.160	18.330	14.722	5,450,279
2022-03-28	18.550	18.690	18.080	18.290	14.690	10,001,537
2022-03-25	18.270	18.930	18.200	18.440	14.811	13,664,053
2022-03-24	18.220	18.420	18.010	18.230	14.642	5,300,517
2022-03-23	18.450	18.510	18.200	18.340	14.730	7,508,696
2022-03-22	18.270	18.720	18.150	18.390	14.770	8,339,510
2022-03-21	18.430	18.580	18.110	18.260	14.666	8,004,830
2022-03-18	18.090	18.350	17.900	18.250	14.658	10,012,252
2022-03-17	18.100	18.520	17.860	18.100	14.538	12,818,732
2022-03-16	18.060	18.160	17.150	17.910	14.385	11,447,388
2022-03-15	19.220	19.240	17.740	17.800	14.297	17,916,625
2022-03-14	20.170	20.170	19.300	19.320	15.517	11,530,395
2022-03-11	19.990	20.440	19.580	20.180	16.208	13,070,896
2022-03-10	20.560	20.600	19.950	20.130	16.168	11,432,366
2022-03-09	19.690	20.000	19.120	19.870	15.959	13,959,862
2022-03-08	20.830	21.100	19.590	19.690	15.815	14,486,615
2022-03-07	22.200	22.340	20.700	20.850	16.746	9,860,562
2022-03-04	22.180	22.230	21.670	22.000	17.670	10,205,602
2022-03-03	22.550	22.720	22.070	22.250	17.871	7,229,107
2022-03-02	22.730	23.000	22.310	22.550	18.112	5,438,384
2022-03-01	22.800	23.170	22.570	22.730	18.256	6,964,699
2022-02-28	22.730	23.220	22.530	22.990	18.465	4,779,690
2022-02-25	22.630	23.330	22.500	22.730	18.256	5,835,854
2022-02-24	23.700	23.700	22.410	22.680	18.216	8,506,889
2022-02-23	24.060	24.150	23.310	23.700	19.035	7,507,013
2022-02-22	23.460	23.470	22.610	23.190	18.626	8,075,172
2022-02-21	24.350	24.550	23.500	23.640	18.987	7,951,856
2022-02-18	23.390	24.900	23.180	24.300	19.517	9,735,728
2022-02-17	24.000	24.420	23.350	23.590	18.947	7,906,278
2022-02-16	23.980	24.290	23.250	24.170	19.413	8,744,824
2022-02-15	24.400	24.650	23.550	23.690	19.027	7,970,817
2022-02-14	24.900	24.900	23.810	24.600	19.758	10,231,008
2022-02-11	24.590	25.430	24.260	25.190	20.232	11,076,149
2022-02-10	24.400	25.000	24.190	24.590	19.750	8,675,609
2022-02-09	23.800	25.530	23.480	24.800	19.919	18,890,619
2022-02-08	23.200	24.360	22.420	23.890	19.188	17,943,535

← NewerPage 19 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.