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
2025-01-20	11.470	11.510	11.400	11.420	10.295	6,962,806
2025-01-17	11.290	11.470	11.260	11.440	10.313	9,162,440
2025-01-16	11.350	11.390	11.240	11.330	10.214	10,169,588
2025-01-15	11.130	11.250	11.060	11.240	10.133	9,070,100
2025-01-14	11.070	11.180	11.040	11.170	10.070	12,891,236
2025-01-13	10.870	11.100	10.830	11.080	9.989	10,983,547
2025-01-10	11.110	11.190	10.890	10.890	9.817	11,029,120
2025-01-09	11.150	11.220	11.050	11.110	10.016	8,347,093
2025-01-08	11.280	11.340	11.110	11.220	10.115	10,929,804
2025-01-07	11.410	11.430	11.120	11.300	10.187	13,978,395
2025-01-06	11.340	11.460	11.150	11.440	10.313	13,301,973
2025-01-03	11.260	11.580	11.260	11.330	10.214	23,947,753
2025-01-02	11.410	11.650	11.210	11.260	10.151	22,588,822
2024-12-31	11.500	11.540	11.270	11.410	10.286	18,878,551
2024-12-30	11.580	11.630	11.450	11.490	10.358	16,737,190
2024-12-27	11.680	11.700	11.540	11.560	10.421	15,965,059
2024-12-26	11.900	11.930	11.660	11.670	10.521	14,199,338
2024-12-25	11.990	11.990	11.840	11.900	10.728	7,700,485
2024-12-24	11.830	11.970	11.800	11.960	10.782	9,106,458
2024-12-23	11.870	12.000	11.750	11.820	10.656	13,965,545
2024-12-20	11.990	12.050	11.780	11.820	10.656	11,290,094
2024-12-19	11.910	11.970	11.820	11.920	10.746	9,247,848
2024-12-18	11.990	12.140	11.990	11.990	10.809	8,624,753
2024-12-17	12.000	12.130	11.930	11.940	10.764	9,166,512
2024-12-16	12.000	12.170	11.890	12.060	10.872	13,584,174
2024-12-13	12.240	12.240	11.960	12.010	10.827	13,247,360
2024-12-12	12.230	12.280	12.160	12.280	11.070	9,707,067
2024-12-11	11.950	12.300	11.940	12.230	11.025	13,268,264
2024-12-10	12.350	12.570	12.060	12.080	10.890	16,028,288
2024-12-09	12.020	12.220	12.000	12.080	10.890	13,165,638
2024-12-06	11.780	12.060	11.760	12.040	10.854	18,548,489
2024-12-05	11.820	11.840	11.730	11.780	10.620	7,467,211
2024-12-04	11.820	11.930	11.770	11.850	10.683	9,045,519
2024-12-03	11.870	11.910	11.720	11.880	10.710	14,601,340
2024-12-02	11.760	11.940	11.600	11.930	10.755	16,864,349
2024-11-29	11.650	11.840	11.600	11.810	10.647	13,207,905
2024-11-28	11.750	11.770	11.650	11.650	10.503	8,867,415
2024-11-27	11.610	11.760	11.510	11.760	10.602	9,216,451
2024-11-26	11.650	11.760	11.600	11.670	10.521	8,407,562
2024-11-25	11.740	11.830	11.520	11.670	10.521	13,321,894
2024-11-22	12.260	12.300	11.700	11.720	10.566	21,224,791
2024-11-21	12.240	12.330	12.190	12.260	11.052	9,197,168
2024-11-20	12.220	12.330	12.110	12.280	11.070	11,370,679
2024-11-19	12.170	12.310	12.010	12.220	11.016	14,838,560
2024-11-18	12.240	12.570	12.180	12.250	11.043	21,734,972
2024-11-15	12.250	12.390	12.160	12.170	10.971	13,383,470
2024-11-14	12.720	12.770	12.270	12.310	11.098	21,092,900
2024-11-13	12.670	12.950	12.610	12.770	11.512	20,087,899
2024-11-12	12.790	13.100	12.580	12.690	11.440	31,322,077
2024-11-11	12.650	12.900	12.540	12.780	11.521	33,383,053
2024-11-08	12.740	12.820	12.460	12.510	11.278	22,064,240
2024-11-07	12.180	12.610	12.120	12.610	11.368	24,192,401
2024-11-06	12.390	12.430	12.230	12.270	11.061	18,575,490
2024-11-05	12.190	12.370	12.090	12.370	11.152	21,504,585
2024-11-04	12.320	12.340	12.060	12.190	10.989	17,059,149
2024-11-01	12.060	12.390	12.030	12.230	11.025	20,063,676
2024-10-31	12.130	12.170	12.000	12.090	10.899	15,892,711
2024-10-30	12.330	12.360	11.950	12.100	10.908	20,406,901
2024-10-29	13.020	13.020	12.350	12.370	11.152	28,143,898
2024-10-28	12.600	13.000	12.500	12.920	11.647	31,770,187

← NewerPage 8 of 21 · 1,216 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.