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
2025-07-21	12.780	13.310	12.710	13.190	12.418	32,270,667
2025-07-18	12.610	12.750	12.540	12.610	11.872	10,721,217
2025-07-17	12.500	12.630	12.380	12.570	11.835	9,390,023
2025-07-16	12.620	12.670	12.400	12.500	11.769	13,479,078
2025-07-15	12.530	12.690	12.440	12.630	11.891	17,545,919
2025-07-14	12.590	12.760	12.530	12.550	11.816	15,758,510
2025-07-11	12.500	12.690	12.410	12.580	11.844	21,209,751
2025-07-10	12.430	12.500	12.360	12.470	11.740	10,518,000
2025-07-09	12.530	12.690	12.260	12.420	11.693	19,791,230
2025-07-08	12.450	12.650	12.400	12.530	11.797	18,265,817
2025-07-07	12.490	12.630	12.260	12.470	11.740	24,937,445
2025-07-04	12.160	12.500	12.130	12.370	11.646	29,036,070
2025-07-03	12.120	12.190	11.990	12.170	11.458	19,321,029
2025-07-02	11.780	12.200	11.740	12.190	11.477	33,496,756
2025-07-01	11.770	11.800	11.670	11.740	11.053	11,231,480
2025-06-30	11.680	11.890	11.680	11.760	11.072	16,049,675
2025-06-27	11.600	11.710	11.550	11.670	10.987	15,281,197
2025-06-26	11.550	11.640	11.520	11.590	10.912	12,054,255
2025-06-25	11.500	11.560	11.450	11.530	10.855	9,619,499
2025-06-24	11.400	11.510	11.360	11.480	10.808	10,709,271
2025-06-23	11.460	11.490	11.340	11.380	10.714	12,888,281
2025-06-20	11.430	11.580	11.400	11.520	10.846	16,280,380
2025-06-19	11.500	11.550	11.360	11.390	10.724	12,845,724
2025-06-18	11.600	11.620	11.430	11.520	10.846	9,172,517
2025-06-17	11.550	11.620	11.520	11.570	10.893	10,106,100
2025-06-16	11.610	11.680	11.480	11.500	10.827	14,613,359
2025-06-13	11.510	11.650	11.510	11.650	10.968	19,701,441
2025-06-12	11.630	11.640	11.450	11.510	10.837	14,000,273
2025-06-11	11.420	11.670	11.370	11.630	10.950	22,504,550
2025-06-10	11.380	11.480	11.340	11.380	10.714	9,741,628
2025-06-09	11.350	11.380	11.250	11.360	10.695	7,518,791
2025-06-06	11.250	11.370	11.200	11.330	10.667	8,290,570
2025-06-05	11.290	11.300	11.180	11.240	10.582	7,308,510
2025-06-04	11.210	11.350	11.200	11.290	10.630	9,939,394
2025-06-03	11.310	11.350	11.150	11.220	10.564	14,649,591
2025-05-30	11.240	11.440	11.210	11.370	10.705	13,316,598
2025-05-29	11.200	11.280	11.190	11.260	10.601	7,951,033
2025-05-28	11.200	11.250	11.170	11.220	10.564	6,516,805
2025-05-27	11.250	11.250	11.150	11.200	10.545	9,471,497
2025-05-26	11.220	11.350	11.190	11.250	10.592	8,983,160
2025-05-23	11.340	11.360	11.200	11.220	10.564	10,680,006
2025-05-22	11.380	11.380	11.240	11.270	10.611	11,662,289
2025-05-21	11.280	11.410	11.270	11.410	10.743	10,449,253
2025-05-20	11.270	11.300	11.230	11.280	10.620	7,886,898
2025-05-19	11.230	11.290	11.170	11.270	10.611	10,770,122
2025-05-16	11.470	11.490	11.200	11.230	10.573	21,293,310
2025-05-15	11.540	11.580	11.460	11.480	10.808	8,826,733
2025-05-14	11.470	11.560	11.420	11.530	10.855	11,346,413
2025-05-13	11.510	11.560	11.450	11.480	10.808	12,830,340
2025-05-12	11.460	11.560	11.380	11.470	10.799	13,299,280
2025-05-09	11.480	11.560	11.400	11.440	10.771	13,953,570
2025-05-08	12.000	12.050	11.930	11.940	10.764	16,183,402
2025-05-07	11.900	12.070	11.820	12.040	10.854	17,754,397
2025-05-06	11.790	11.850	11.590	11.820	10.656	19,580,965
2025-04-30	11.770	11.880	11.660	11.710	10.557	10,709,680
2025-04-29	11.900	12.010	11.740	11.760	10.602	14,436,251
2025-04-28	11.830	12.180	11.820	11.950	10.773	20,060,425
2025-04-25	11.860	11.900	11.800	11.820	10.656	7,793,360
2025-04-24	11.750	12.010	11.750	11.890	10.719	10,308,532
2025-04-23	12.000	12.080	11.780	11.790	10.629	11,019,204

← NewerPage 6 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.