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
2025-04-22	12.050	12.110	11.970	12.030	10.845	11,689,867
2025-04-21	11.660	12.160	11.630	12.000	10.818	19,256,264
2025-04-18	11.430	11.730	11.420	11.690	10.539	12,530,678
2025-04-17	11.320	11.530	11.300	11.470	10.340	12,848,511
2025-04-16	11.370	11.400	11.220	11.380	10.259	10,890,848
2025-04-15	11.550	11.580	11.330	11.390	10.268	13,572,976
2025-04-14	11.480	11.650	11.400	11.540	10.403	14,227,595
2025-04-11	11.470	11.520	11.330	11.410	10.286	14,202,412
2025-04-10	11.440	11.600	11.360	11.500	10.367	23,656,485
2025-04-09	11.770	11.770	11.180	11.300	10.187	47,627,091
2025-04-08	11.600	11.980	11.590	11.890	10.719	21,498,335
2025-04-07	11.800	12.120	11.240	11.600	10.457	31,773,867
2025-04-03	12.510	12.580	12.420	12.470	11.242	7,699,571
2025-04-02	12.660	12.680	12.530	12.570	11.332	8,002,740
2025-04-01	12.450	12.680	12.370	12.650	11.404	11,794,022
2025-03-31	12.460	12.650	12.320	12.350	11.134	14,976,686
2025-03-28	12.660	12.750	12.450	12.480	11.251	11,384,037
2025-03-27	12.780	12.820	12.630	12.700	11.449	9,844,522
2025-03-26	12.950	13.010	12.700	12.780	11.521	19,063,452
2025-03-25	12.970	13.180	12.870	12.990	11.711	17,206,382
2025-03-24	13.000	13.060	12.810	13.020	11.738	25,890,797
2025-03-21	12.610	13.180	12.520	12.950	11.674	41,405,097
2025-03-20	12.540	12.870	12.520	12.620	11.377	24,566,877
2025-03-19	12.310	12.570	12.290	12.540	11.305	17,464,519
2025-03-18	12.270	12.330	12.180	12.300	11.088	10,842,590
2025-03-17	12.240	12.380	12.180	12.260	11.052	13,046,349
2025-03-14	12.260	12.280	12.080	12.230	11.025	15,606,243
2025-03-13	12.240	12.270	12.090	12.210	11.007	8,161,382
2025-03-12	12.340	12.350	12.180	12.220	11.016	9,778,571
2025-03-11	12.010	12.340	12.010	12.340	11.125	14,307,149
2025-03-10	12.350	12.350	12.040	12.130	10.935	12,217,722
2025-03-07	11.990	12.320	11.920	12.300	11.088	20,986,465
2025-03-06	12.140	12.220	11.960	11.980	10.800	16,390,063
2025-03-05	12.160	12.160	11.930	12.140	10.944	10,654,494
2025-03-04	12.190	12.250	12.100	12.120	10.926	10,960,940
2025-03-03	12.240	12.370	12.160	12.190	10.989	13,478,079
2025-02-28	12.360	12.410	12.150	12.180	10.980	18,652,938
2025-02-27	12.490	12.560	12.330	12.360	11.143	21,351,291
2025-02-26	12.000	12.600	12.000	12.480	11.251	35,727,825
2025-02-25	12.110	12.180	11.880	11.990	10.809	20,698,526
2025-02-24	12.700	12.760	12.080	12.160	10.962	44,930,037
2025-02-21	11.820	11.890	11.640	11.690	10.539	11,022,215
2025-02-20	11.910	11.930	11.790	11.830	10.665	7,428,683
2025-02-19	11.990	12.070	11.840	11.860	10.692	11,529,078
2025-02-18	11.860	12.200	11.790	12.060	10.872	18,660,432
2025-02-17	11.920	11.920	11.770	11.880	10.710	9,979,909
2025-02-14	11.920	11.980	11.780	11.900	10.728	7,915,533
2025-02-13	11.790	11.990	11.790	11.940	10.764	13,511,110
2025-02-12	11.750	11.810	11.710	11.800	10.638	9,340,821
2025-02-11	11.700	11.830	11.650	11.800	10.638	11,270,614
2025-02-10	11.670	11.850	11.640	11.730	10.575	13,303,896
2025-02-07	11.460	11.770	11.400	11.720	10.566	18,318,515
2025-02-06	11.550	11.680	11.420	11.450	10.322	16,224,300
2025-02-05	11.700	11.710	11.400	11.470	10.340	13,875,562
2025-01-27	11.350	11.710	11.350	11.650	10.503	23,192,613
2025-01-24	11.130	11.390	11.100	11.350	10.232	13,410,991
2025-01-23	11.180	11.320	11.130	11.140	10.043	8,665,835
2025-01-22	11.000	11.130	10.960	11.130	10.034	7,599,207
2025-01-21	11.450	11.460	10.970	11.060	9.971	18,754,919
2025-01-20	11.470	11.510	11.400	11.420	10.295	6,962,806

← NewerPage 7 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.