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
2025-10-21	13.620	13.750	13.470	13.710	13.096	9,608,670
2025-10-20	13.600	13.660	13.390	13.600	12.991	11,374,947
2025-10-17	13.690	13.880	13.510	13.590	12.982	13,261,980
2025-10-16	13.990	13.990	13.650	13.690	13.077	18,262,718
2025-10-15	13.830	14.100	13.650	13.990	13.364	23,608,525
2025-10-14	14.030	14.150	13.790	13.900	13.087	23,287,322
2025-10-13	13.770	14.030	13.680	13.950	13.134	22,322,967
2025-10-10	13.770	14.110	13.540	14.060	13.237	26,916,592
2025-10-09	13.770	13.850	13.350	13.850	13.040	34,768,939
2025-09-30	13.430	13.650	13.330	13.620	12.823	17,394,335
2025-09-29	13.290	13.430	13.080	13.430	12.644	20,056,768
2025-09-26	12.850	13.350	12.810	13.280	12.503	24,832,279
2025-09-25	12.800	13.000	12.740	12.920	12.164	13,624,094
2025-09-24	12.620	12.820	12.560	12.780	12.032	12,192,234
2025-09-23	12.680	12.710	12.490	12.660	11.919	12,539,720
2025-09-22	12.580	12.730	12.400	12.700	11.957	16,375,659
2025-09-19	12.700	12.870	12.560	12.560	11.825	17,685,960
2025-09-18	13.100	13.100	12.660	12.720	11.976	20,032,487
2025-09-17	12.840	13.120	12.760	13.100	12.334	18,977,444
2025-09-16	13.050	13.130	12.720	12.890	12.136	14,938,536
2025-09-15	13.190	13.240	12.870	13.020	12.258	19,618,550
2025-09-12	12.970	13.300	12.850	13.190	12.418	27,351,032
2025-09-11	12.790	12.970	12.780	12.960	12.202	11,379,201
2025-09-10	12.880	12.900	12.630	12.790	12.042	14,915,612
2025-09-09	13.010	13.090	12.830	12.950	12.192	16,010,523
2025-09-08	12.870	13.040	12.820	13.000	12.239	17,926,507
2025-09-05	12.780	12.870	12.700	12.830	12.079	13,565,229
2025-09-04	12.950	12.990	12.630	12.770	12.023	17,705,828
2025-09-03	13.000	13.060	12.870	12.980	12.221	13,055,612
2025-09-02	13.180	13.240	12.920	13.010	12.249	17,311,363
2025-09-01	13.120	13.280	12.900	13.190	12.418	21,841,689
2025-08-29	13.100	13.250	13.010	13.060	12.296	19,191,809
2025-08-28	12.910	13.140	12.760	13.090	12.324	18,511,992
2025-08-27	13.290	13.390	12.920	12.920	12.164	22,470,234
2025-08-26	13.190	13.450	13.030	13.330	12.550	20,402,305
2025-08-25	12.800	13.320	12.800	13.180	12.409	33,701,732
2025-08-22	12.890	12.900	12.680	12.800	12.051	18,607,500
2025-08-21	12.780	13.000	12.780	12.880	12.127	22,273,919
2025-08-20	12.550	12.880	12.520	12.780	12.032	26,758,649
2025-08-19	12.500	12.680	12.470	12.550	11.816	19,554,044
2025-08-18	12.890	12.940	12.450	12.480	11.750	48,959,231
2025-08-15	12.660	12.970	12.630	12.890	12.136	20,341,840
2025-08-14	12.900	12.920	12.620	12.650	11.910	16,319,840
2025-08-13	12.920	12.960	12.820	12.860	12.108	12,641,318
2025-08-12	12.940	13.050	12.830	12.890	12.136	10,917,054
2025-08-11	13.060	13.100	12.820	12.940	12.183	15,358,068
2025-08-08	12.780	13.040	12.700	13.000	12.239	14,324,873
2025-08-07	12.970	12.970	12.590	12.800	12.051	19,803,992
2025-08-06	12.980	13.070	12.900	12.970	12.211	11,175,677
2025-08-05	12.890	13.060	12.810	12.990	12.230	12,684,455
2025-08-04	12.790	12.860	12.700	12.840	12.089	11,481,147
2025-08-01	12.950	13.030	12.760	12.810	12.061	15,541,385
2025-07-31	13.470	13.490	12.820	12.930	12.174	28,045,548
2025-07-30	13.600	13.860	13.440	13.490	12.701	25,757,141
2025-07-29	13.400	13.620	13.310	13.590	12.795	14,802,363
2025-07-28	13.320	13.540	13.110	13.400	12.616	19,922,322
2025-07-25	13.470	13.620	13.340	13.410	12.625	19,332,218
2025-07-24	13.450	13.520	13.240	13.450	12.663	22,793,037
2025-07-23	13.750	13.800	13.400	13.450	12.663	33,606,043
2025-07-22	13.220	13.760	13.130	13.740	12.936	38,788,007

← NewerPage 5 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.