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
2026-01-15	15.640	15.970	15.610	15.690	14.988	14,301,536
2026-01-14	15.800	15.880	15.580	15.700	14.997	16,515,284
2026-01-13	15.820	16.120	15.730	15.770	15.064	16,472,821
2026-01-12	15.950	16.050	15.700	15.820	15.112	15,652,513
2026-01-09	15.890	15.990	15.710	15.890	15.179	16,412,298
2026-01-08	15.800	15.950	15.620	15.870	15.160	12,110,443
2026-01-07	15.830	15.940	15.680	15.850	15.141	16,671,463
2026-01-06	16.050	16.110	15.660	15.830	15.121	25,624,710
2026-01-05	16.650	16.650	15.920	16.100	15.379	21,409,060
2025-12-31	16.350	16.480	16.180	16.370	15.637	10,803,754
2025-12-30	15.960	16.240	15.890	16.160	15.437	9,623,680
2025-12-29	16.040	16.200	15.900	16.070	15.351	14,321,568
2025-12-26	15.950	16.280	15.890	16.050	15.332	12,561,352
2025-12-25	15.780	16.000	15.750	15.910	15.198	6,869,219
2025-12-24	15.720	15.870	15.510	15.820	15.112	11,335,858
2025-12-23	15.740	15.810	15.550	15.720	15.016	10,288,450
2025-12-22	15.830	15.890	15.600	15.750	15.045	10,558,474
2025-12-19	15.430	15.750	15.360	15.660	14.959	13,629,980
2025-12-18	15.240	15.470	15.150	15.400	14.711	10,312,941
2025-12-17	15.050	15.290	14.900	15.240	14.558	12,162,500
2025-12-16	15.090	15.300	14.910	14.990	14.319	13,870,270
2025-12-15	15.010	15.350	14.960	15.110	14.434	24,265,764
2025-12-12	15.350	15.460	15.010	15.070	14.396	38,152,447
2025-12-11	15.250	15.500	15.180	15.310	14.625	17,769,678
2025-12-10	15.040	15.410	14.940	15.290	14.606	17,246,824
2025-12-09	15.400	15.590	14.910	14.960	14.290	21,208,661
2025-12-08	15.900	16.080	15.270	15.540	14.844	21,640,671
2025-12-05	15.790	16.020	15.740	15.950	15.236	10,531,772
2025-12-04	15.930	16.090	15.700	15.830	15.121	12,861,766
2025-12-03	15.870	16.150	15.710	15.950	15.236	16,937,933
2025-12-02	15.830	15.980	15.710	15.760	15.055	15,745,238
2025-12-01	15.600	15.960	15.470	15.900	15.188	26,705,953
2025-11-28	14.980	15.200	14.930	15.150	14.472	11,510,118
2025-11-27	14.960	15.090	14.820	14.940	14.271	9,868,702
2025-11-26	14.790	15.000	14.670	14.880	14.214	17,995,916
2025-11-25	15.000	15.020	14.680	14.720	14.061	21,993,599
2025-11-24	14.820	15.170	14.580	15.170	14.491	20,716,533
2025-11-21	14.920	15.170	14.790	14.820	14.157	15,748,974
2025-11-20	15.000	15.270	14.900	15.030	14.357	15,985,958
2025-11-19	14.740	15.120	14.630	15.030	14.357	17,886,682
2025-11-18	14.930	14.990	14.590	14.700	14.042	21,680,478
2025-11-17	15.180	15.350	14.820	14.940	14.271	27,771,858
2025-11-14	15.500	15.720	15.270	15.310	14.625	15,555,103
2025-11-13	15.580	15.690	15.380	15.580	14.883	15,842,795
2025-11-12	15.380	15.770	15.350	15.610	14.911	19,494,848
2025-11-11	15.400	15.480	15.080	15.400	14.711	22,672,412
2025-11-10	15.240	15.500	15.190	15.370	14.682	18,024,017
2025-11-07	15.250	15.400	15.100	15.230	14.548	16,178,757
2025-11-06	15.120	15.500	14.980	15.310	14.625	23,213,975
2025-11-05	14.840	15.190	14.610	15.090	14.415	19,248,387
2025-11-04	14.850	15.230	14.810	14.890	14.224	19,657,011
2025-11-03	14.650	15.050	14.470	14.920	14.252	27,569,700
2025-10-31	14.670	14.730	14.450	14.590	13.937	16,993,710
2025-10-30	14.500	14.820	14.470	14.610	13.956	19,427,458
2025-10-29	14.490	14.590	14.290	14.510	13.861	13,944,670
2025-10-28	14.820	14.920	14.360	14.550	13.899	25,736,330
2025-10-27	14.600	15.220	14.600	14.820	14.157	40,043,117
2025-10-24	14.040	14.230	13.910	14.060	13.431	18,930,381
2025-10-23	13.600	14.090	13.560	14.050	13.421	15,195,626
2025-10-22	13.630	13.760	13.570	13.620	13.010	11,983,442

← NewerPage 4 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.