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
2026-04-20	16.830	16.890	16.600	16.850	16.096	9,289,051
2026-04-17	16.810	16.850	16.620	16.740	15.991	7,589,601
2026-04-16	16.610	16.860	16.540	16.840	16.086	8,121,200
2026-04-15	16.740	16.940	16.560	16.590	15.847	10,529,780
2026-04-14	17.090	17.160	16.630	16.740	15.991	11,201,825
2026-04-13	16.900	17.100	16.820	17.000	16.239	10,041,662
2026-04-10	16.940	17.130	16.740	16.990	16.230	12,216,259
2026-04-09	16.600	17.150	16.500	16.910	16.153	14,931,175
2026-04-08	16.190	16.730	16.120	16.670	15.924	15,551,611
2026-04-07	16.610	16.640	15.970	16.090	15.370	16,084,021
2026-04-03	16.380	16.860	16.330	16.610	15.867	13,405,139
2026-04-02	16.470	16.660	16.300	16.360	15.628	9,682,040
2026-04-01	16.440	16.820	16.380	16.550	15.809	14,416,610
2026-03-31	16.590	16.650	16.170	16.340	15.609	11,400,172
2026-03-30	16.410	16.650	16.200	16.600	15.857	12,617,314
2026-03-27	16.200	16.470	16.060	16.420	15.685	8,863,424
2026-03-26	16.290	16.500	16.170	16.310	15.580	12,108,572
2026-03-25	16.170	16.310	15.940	16.280	15.551	11,706,531
2026-03-24	15.880	16.050	15.550	15.990	15.274	17,047,625
2026-03-23	15.700	16.000	15.560	15.650	14.950	20,844,741
2026-03-20	16.090	16.290	15.870	15.910	15.198	15,992,243
2026-03-19	16.520	16.560	15.990	16.060	15.341	19,352,672
2026-03-18	16.650	16.770	16.320	16.680	15.933	15,457,149
2026-03-17	16.710	16.960	16.500	16.520	15.781	26,682,824
2026-03-16	17.380	17.500	16.210	16.300	15.570	27,287,210
2026-03-13	17.730	17.820	17.340	17.380	16.602	16,215,991
2026-03-12	17.570	17.750	17.350	17.540	16.755	12,974,913
2026-03-11	17.350	17.600	17.300	17.550	16.765	11,751,882
2026-03-10	17.380	17.600	17.160	17.410	16.631	13,245,961
2026-03-09	17.500	17.630	17.120	17.420	16.640	17,769,158
2026-03-06	17.590	17.850	17.360	17.650	16.860	12,371,848
2026-03-05	17.800	17.840	17.460	17.600	16.812	15,479,546
2026-03-04	17.450	17.950	17.310	17.460	16.679	24,416,634
2026-03-03	17.710	18.090	17.440	17.720	16.927	28,153,306
2026-03-02	17.850	17.880	17.350	17.740	16.946	30,740,745
2026-02-27	17.300	18.340	17.080	18.030	17.223	34,652,988
2026-02-26	16.400	17.500	16.310	17.330	16.554	33,536,995
2026-02-25	15.920	16.620	15.880	16.430	15.695	17,659,686
2026-02-24	15.540	15.980	15.540	15.910	15.198	12,601,874
2026-02-13	15.900	15.900	15.440	15.480	14.787	10,989,585
2026-02-12	16.080	16.350	15.880	15.900	15.188	10,413,684
2026-02-11	15.710	16.110	15.710	16.080	15.360	12,763,772
2026-02-10	15.500	15.850	15.430	15.790	15.083	12,219,389
2026-02-09	15.280	15.560	15.250	15.540	14.844	13,607,845
2026-02-06	15.180	15.400	15.120	15.140	14.462	10,326,802
2026-02-05	15.380	15.620	15.170	15.300	14.615	15,358,583
2026-02-04	15.090	15.550	15.050	15.460	14.768	18,560,182
2026-02-03	14.970	15.100	14.770	15.020	14.348	28,704,541
2026-02-02	16.130	16.130	14.780	14.780	14.118	44,920,961
2026-01-30	15.890	16.580	15.810	16.420	15.685	32,675,142
2026-01-29	15.710	15.950	15.600	15.900	15.188	26,534,609
2026-01-28	15.650	15.740	15.220	15.670	14.969	23,015,437
2026-01-27	16.000	16.130	15.590	15.640	14.940	17,737,404
2026-01-26	16.140	16.180	15.860	15.980	15.265	18,542,764
2026-01-23	16.250	16.250	15.910	16.090	15.370	15,418,433
2026-01-22	15.950	16.320	15.880	16.110	15.389	15,700,860
2026-01-21	16.100	16.140	15.820	15.940	15.227	15,392,424
2026-01-20	15.900	16.180	15.750	16.170	15.446	17,344,041
2026-01-19	15.680	15.910	15.660	15.870	15.160	14,171,061
2026-01-16	15.720	15.930	15.650	15.660	14.959	13,374,955

← NewerPage 3 of 21 · 1,215 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.