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
2024-10-25	12.400	12.650	12.400	12.600	11.359	13,346,794
2024-10-24	12.680	12.680	12.330	12.390	11.170	12,125,905
2024-10-23	12.510	12.820	12.440	12.730	11.476	17,988,078
2024-10-22	12.240	12.540	12.150	12.530	11.296	15,704,099
2024-10-21	12.410	12.470	12.070	12.280	11.070	17,681,024
2024-10-18	12.280	12.590	11.930	12.390	11.170	24,033,389
2024-10-17	12.600	12.670	12.300	12.320	11.107	14,812,292
2024-10-16	12.480	12.660	12.360	12.540	11.305	11,341,242
2024-10-15	12.820	12.920	12.540	12.540	11.305	15,298,781
2024-10-14	12.690	13.020	12.630	12.810	11.548	20,857,067
2024-10-11	13.020	13.200	12.500	12.640	11.395	21,227,078
2024-10-10	12.750	13.380	12.470	12.960	11.683	29,802,759
2024-10-09	13.510	13.560	12.600	12.620	11.377	39,074,177
2024-10-08	15.000	15.000	13.650	13.980	12.603	61,299,940
2024-09-30	13.020	13.710	12.760	13.640	12.297	39,706,661
2024-09-27	12.200	12.580	11.940	12.470	11.242	31,869,481
2024-09-26	11.240	11.950	11.140	11.940	10.764	24,027,127
2024-09-25	11.980	12.060	11.140	11.230	10.124	31,612,259
2024-09-24	10.700	11.490	10.700	11.430	10.304	22,422,080
2024-09-23	10.480	10.720	10.440	10.630	9.583	8,614,158
2024-09-20	10.630	10.640	10.410	10.500	9.466	7,774,634
2024-09-19	10.650	10.830	10.490	10.660	9.610	8,371,259
2024-09-18	10.340	10.610	10.310	10.550	9.511	10,018,160
2024-09-13	10.400	10.650	10.320	10.340	9.322	16,032,739
2024-09-12	10.680	10.710	10.360	10.400	9.376	13,925,807
2024-09-11	10.810	10.810	10.610	10.660	9.610	12,908,974
2024-09-10	10.890	10.940	10.660	10.750	9.691	7,605,080
2024-09-09	11.170	11.200	10.780	10.860	9.790	9,603,264
2024-09-06	11.220	11.330	11.150	11.160	10.061	3,759,837
2024-09-05	11.180	11.260	11.120	11.260	10.151	4,867,170
2024-09-04	11.200	11.320	11.070	11.160	10.061	7,556,083
2024-09-03	11.380	11.490	11.260	11.290	10.178	5,711,997
2024-09-02	11.470	11.560	11.210	11.350	10.232	8,813,013
2024-08-30	11.350	11.710	11.170	11.530	10.394	11,053,117
2024-08-29	11.410	11.480	11.360	11.370	10.250	6,256,869
2024-08-28	11.400	11.510	11.330	11.430	10.304	5,175,509
2024-08-27	11.450	11.460	11.300	11.390	10.268	4,865,750
2024-08-26	11.580	11.620	11.400	11.480	10.349	5,557,770
2024-08-23	11.310	11.640	11.300	11.530	10.394	7,224,097
2024-08-22	11.470	11.500	11.310	11.330	10.214	5,687,811
2024-08-21	11.480	11.560	11.350	11.470	10.340	6,952,078
2024-08-20	11.790	11.790	11.450	11.500	10.367	8,411,722
2024-08-19	11.560	11.880	11.560	11.760	10.602	9,116,469
2024-08-16	11.830	11.840	11.500	11.560	10.421	8,383,603
2024-08-15	11.610	11.890	11.600	11.790	10.629	9,938,693
2024-08-14	12.060	12.090	11.610	11.660	10.512	11,156,427
2024-08-13	12.260	12.300	11.920	12.040	10.854	8,779,735
2024-08-12	12.310	12.310	12.130	12.230	11.025	3,298,143
2024-08-09	12.340	12.420	12.250	12.260	11.052	4,430,509
2024-08-08	12.340	12.380	12.170	12.300	11.088	4,563,500
2024-08-07	12.180	12.560	12.070	12.380	11.161	10,321,672
2024-08-06	12.150	12.210	12.040	12.170	10.971	6,175,558
2024-08-05	12.160	12.360	12.070	12.070	10.881	6,837,285
2024-08-02	12.280	12.430	12.170	12.220	11.016	8,560,187
2024-08-01	12.430	12.570	12.330	12.360	11.143	6,639,107
2024-07-31	12.310	12.470	12.200	12.450	11.224	9,924,101
2024-07-30	12.260	12.340	12.140	12.270	11.061	6,905,184
2024-07-29	12.320	12.390	12.200	12.300	11.088	7,918,534
2024-07-26	12.190	12.430	12.110	12.310	11.098	7,844,650
2024-07-25	12.090	12.220	11.950	12.190	10.989	9,405,815

← NewerPage 9 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.