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
2022-02-07	22.260	23.580	21.830	23.140	18.586	11,270,872
2022-01-28	22.050	22.450	21.500	21.700	17.429	6,683,465
2022-01-27	22.760	22.870	21.910	21.970	17.646	5,324,946
2022-01-26	22.510	22.970	22.350	22.750	18.272	5,802,792
2022-01-25	23.080	23.450	22.600	22.620	18.168	7,133,989
2022-01-24	23.000	23.500	22.710	23.180	18.618	9,077,634
2022-01-21	23.200	23.420	22.360	23.190	18.626	9,854,491
2022-01-20	23.280	23.460	22.790	23.260	18.682	10,808,096
2022-01-19	23.520	23.930	22.890	23.280	18.698	13,501,043
2022-01-18	22.530	23.460	22.310	23.380	18.778	14,783,378
2022-01-17	22.050	23.040	22.050	22.500	18.072	9,556,399
2022-01-14	22.590	22.750	21.930	22.480	18.055	11,282,889
2022-01-13	23.010	23.430	22.410	22.620	18.168	10,798,385
2022-01-12	23.380	23.530	22.620	23.210	18.642	13,295,506
2022-01-11	23.910	23.990	23.200	23.360	18.762	13,424,701
2022-01-10	23.400	24.030	22.550	23.750	19.076	23,644,124
2022-01-07	22.420	23.400	22.250	23.040	18.505	23,395,157
2022-01-06	21.750	22.490	21.510	22.420	18.007	19,878,006
2022-01-05	20.930	22.080	20.730	21.760	17.477	24,214,456
2022-01-04	20.780	21.300	20.500	20.930	16.811	19,295,005
2021-12-31	19.530	21.050	19.340	20.480	16.449	24,398,120
2021-12-30	18.950	19.630	18.800	19.430	15.606	11,117,376
2021-12-29	18.910	18.990	18.630	18.940	15.212	5,666,741
2021-12-28	18.700	18.970	18.680	18.900	15.180	5,049,819
2021-12-27	18.920	18.920	18.400	18.620	14.955	5,189,800
2021-12-24	19.120	19.130	18.810	18.900	15.180	4,370,170
2021-12-23	19.050	19.180	19.040	19.130	15.365	3,963,439
2021-12-22	19.430	19.440	19.100	19.140	15.373	4,629,379
2021-12-21	19.300	19.450	19.120	19.390	15.574	3,348,200
2021-12-20	19.500	19.900	19.140	19.250	15.461	5,618,592
2021-12-17	19.850	20.350	19.590	19.780	15.887	8,698,177
2021-12-16	19.270	19.960	19.000	19.920	15.999	9,855,434
2021-12-15	19.400	19.640	19.230	19.270	15.477	5,954,598
2021-12-14	20.210	20.220	19.330	19.410	15.590	10,996,930
2021-12-13	20.330	20.920	20.150	20.220	16.240	11,537,205
2021-12-10	20.720	20.730	20.300	20.320	16.321	6,642,312
2021-12-09	20.740	20.920	20.520	20.690	16.618	6,479,934
2021-12-08	20.020	20.760	19.680	20.730	16.650	10,319,210
2021-12-07	20.050	20.270	19.670	19.870	15.959	15,286,989
2021-12-06	20.550	20.950	19.950	20.000	16.064	11,600,152
2021-12-03	20.680	20.800	20.100	20.510	16.473	8,347,658
2021-12-02	20.550	20.830	20.300	20.640	16.578	8,795,141
2021-12-01	20.270	20.610	20.100	20.520	16.481	7,998,825
2021-11-30	20.900	21.090	20.310	20.400	16.385	7,401,008
2021-11-29	20.790	20.910	20.190	20.830	16.730	9,133,853
2021-11-26	20.920	21.350	20.660	21.170	17.003	10,733,804
2021-11-25	20.890	21.190	20.630	20.930	16.811	8,258,086
2021-11-24	20.980	21.390	20.760	20.850	16.746	10,481,336
2021-11-23	21.010	21.320	20.700	20.850	16.746	9,344,677
2021-11-22	21.110	21.160	20.610	21.010	16.875	6,462,849
2021-11-19	21.020	21.240	20.600	21.100	16.947	8,047,143
2021-11-18	20.160	22.100	20.160	21.320	17.124	17,072,468
2021-11-17	19.000	20.470	18.920	20.470	16.441	14,809,902
2021-11-16	19.360	19.380	19.030	19.050	15.301	4,065,052
2021-11-15	19.340	19.460	19.000	19.280	15.485	5,761,220
2021-11-12	19.200	19.550	18.910	19.340	15.534	7,981,743
2021-11-11	18.620	19.300	18.620	19.200	15.421	7,151,957
2021-11-10	18.450	18.720	18.000	18.670	14.995	6,508,683
2021-11-09	18.500	18.680	18.400	18.560	14.907	4,584,355
2021-11-08	18.200	18.570	18.100	18.570	14.915	5,369,038

← NewerPage 20 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.