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
2026-07-17	13.560	13.670	13.380	13.390	13.193	14,829,264
2026-07-16	13.700	13.820	13.380	13.560	13.360	15,025,654
2026-07-15	13.300	13.850	13.210	13.730	13.528	16,823,434
2026-07-14	12.990	13.330	12.860	13.280	13.085	14,092,661
2026-07-13	12.810	13.050	12.700	12.940	12.750	14,370,317
2026-07-10	12.690	12.940	12.540	12.800	12.612	11,988,944
2026-07-09	12.860	12.900	12.540	12.680	12.493	15,335,094
2026-07-08	12.880	13.040	12.730	12.860	12.671	15,285,033
2026-07-07	13.560	13.580	12.840	12.880	12.690	19,636,427
2026-07-06	13.300	13.560	13.130	13.500	13.301	16,530,266
2026-07-03	12.960	13.230	12.880	13.120	12.927	12,871,190
2026-07-02	12.710	12.960	12.680	12.870	12.681	14,649,380
2026-07-01	12.550	13.070	12.450	12.760	12.572	15,003,992
2026-06-30	12.920	13.000	12.470	12.620	12.434	18,770,759
2026-06-29	12.900	13.220	12.690	12.970	12.779	16,741,353
2026-06-26	13.290	13.330	12.950	12.950	12.759	12,128,620
2026-06-25	13.180	13.480	13.000	13.340	13.144	15,011,129
2026-06-24	13.360	13.450	13.050	13.280	13.085	14,820,617
2026-06-23	13.650	14.140	13.300	13.380	13.183	24,859,852
2026-06-22	13.460	13.800	13.360	13.660	13.459	14,637,600
2026-06-18	13.670	13.780	13.310	13.530	13.331	14,392,903
2026-06-17	13.820	13.990	13.580	13.610	13.410	14,224,970
2026-06-16	14.060	14.070	13.800	13.810	13.607	15,979,513
2026-06-15	14.220	14.220	13.760	14.080	13.873	24,964,073
2026-06-12	13.930	14.160	13.670	14.070	13.863	29,390,326
2026-06-11	13.520	13.930	13.500	13.830	13.627	18,172,414
2026-06-10	13.410	13.670	13.330	13.600	13.400	15,270,918
2026-06-09	13.330	13.520	13.150	13.500	13.301	13,683,296
2026-06-08	13.530	13.600	13.140	13.290	13.094	12,356,942
2026-06-05	13.660	13.840	13.510	13.570	13.370	10,712,797
2026-06-04	13.660	13.780	13.340	13.660	13.459	15,318,962
2026-06-03	13.960	13.960	13.560	13.700	13.498	17,787,839
2026-06-02	14.080	14.310	13.840	13.940	13.735	12,768,900
2026-06-01	14.000	14.090	13.320	14.080	13.873	21,269,581
2026-05-29	14.030	14.430	14.030	14.140	13.932	20,327,651
2026-05-28	14.220	14.360	13.970	14.030	13.824	15,023,380
2026-05-27	14.500	14.670	14.100	14.230	14.021	14,455,187
2026-05-26	13.930	14.640	13.850	14.550	14.336	23,943,160
2026-05-25	14.260	14.360	13.900	13.940	13.735	11,388,336
2026-05-22	14.150	14.250	13.920	14.240	14.030	12,234,952
2026-05-21	14.340	14.440	14.050	14.050	13.843	10,905,882
2026-05-20	14.660	14.780	14.470	14.620	13.966	11,665,795
2026-05-19	14.700	14.850	14.520	14.660	14.004	9,172,357
2026-05-18	14.750	14.750	14.350	14.620	13.966	17,491,307
2026-05-15	15.050	15.090	14.650	14.710	14.052	16,889,319
2026-05-14	15.200	15.340	15.080	15.110	14.434	14,310,096
2026-05-13	15.510	15.530	15.010	15.160	14.481	19,862,887
2026-05-12	15.680	15.830	15.390	15.520	14.825	17,953,015
2026-05-11	15.640	15.860	15.310	15.640	14.940	18,975,092
2026-05-08	15.350	15.620	15.320	15.590	14.892	14,786,176
2026-05-07	15.440	15.560	15.220	15.420	14.730	14,601,052
2026-05-06	15.160	15.580	15.150	15.490	14.797	24,696,844
2026-04-30	15.480	15.510	15.220	15.250	14.567	12,100,151
2026-04-29	15.390	15.680	15.250	15.480	14.787	12,722,714
2026-04-28	15.250	15.420	15.180	15.380	14.692	11,383,263
2026-04-27	15.510	15.750	15.230	15.240	14.558	13,500,604
2026-04-24	15.650	15.720	15.250	15.470	14.778	15,281,084
2026-04-23	16.310	16.370	15.500	15.710	15.007	21,425,120
2026-04-22	16.640	16.740	16.370	16.380	15.647	9,592,106
2026-04-21	16.860	16.960	16.610	16.640	15.895	10,523,409

← NewerPage 2 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.