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
2026-10-19	13.180	13.510	13.180	13.410	13.410	11,110,753
2026-10-16	13.010	13.360	12.990	13.200	13.200	12,171,774
2026-10-15	13.210	13.300	12.860	13.000	13.000	16,955,465
2026-10-14	13.150	13.460	13.040	13.350	13.350	15,380,811
2026-10-13	13.200	13.310	13.080	13.130	13.130	16,967,840
2026-10-12	13.160	13.330	13.090	13.270	13.270	12,104,172
2026-10-09	13.150	13.260	13.070	13.070	13.070	9,996,952
2026-10-08	13.120	13.300	13.110	13.200	13.200	10,566,971
2026-09-30	12.800	13.140	12.760	13.110	13.110	12,943,267
2026-09-29	12.780	12.900	12.640	12.800	12.800	9,879,370
2026-09-28	12.890	12.980	12.770	12.790	12.790	8,229,968
2026-09-24	12.930	13.000	12.880	12.920	12.920	7,128,493
2026-09-23	12.870	12.990	12.750	12.960	12.960	9,138,692
2026-09-22	12.820	12.960	12.810	12.860	12.860	9,975,585
2026-09-21	12.970	13.030	12.730	12.840	12.840	16,405,916
2026-09-18	13.040	13.130	12.970	13.000	13.000	11,310,647
2026-09-17	13.180	13.330	13.030	13.100	13.100	9,230,256
2026-09-16	13.460	13.530	13.080	13.250	13.250	12,654,746
2026-09-15	13.560	13.780	13.460	13.590	13.390	11,018,420
2026-09-14	13.430	13.680	13.370	13.530	13.331	11,844,492
2026-09-11	13.450	13.540	13.220	13.470	13.272	22,641,609
2026-09-10	13.710	13.780	13.490	13.500	13.301	11,931,123
2026-09-09	13.650	13.770	13.550	13.710	13.508	9,157,864
2026-09-08	13.440	13.750	13.360	13.660	13.459	14,288,190
2026-09-07	13.600	13.760	13.330	13.430	13.232	12,531,700
2026-09-04	13.470	13.760	13.470	13.590	13.390	11,703,619
2026-09-03	13.680	13.840	13.460	13.460	13.262	13,339,820
2026-09-02	13.660	13.710	13.420	13.670	13.469	15,264,500
2026-09-01	13.760	13.880	13.660	13.670	13.469	17,311,761
2026-08-31	13.950	13.950	13.730	13.750	13.548	15,053,700
2026-08-28	13.950	14.000	13.850	13.960	13.755	9,320,602
2026-08-27	14.060	14.110	13.850	13.950	13.745	10,851,310
2026-08-26	13.870	14.160	13.800	14.060	13.853	9,592,550
2026-08-25	13.940	13.980	13.660	13.810	13.607	11,008,440
2026-08-24	13.700	13.990	13.630	13.940	13.735	18,239,266
2026-08-21	13.850	13.930	13.600	13.640	13.439	14,948,070
2026-08-20	14.140	14.260	13.850	14.040	13.833	11,801,817
2026-08-19	14.080	14.170	13.970	14.040	13.833	11,880,243
2026-08-18	13.780	14.130	13.750	14.120	13.912	17,066,626
2026-08-17	13.850	13.930	13.680	13.800	13.597	15,128,394
2026-08-14	13.620	13.830	13.530	13.790	13.587	10,745,969
2026-08-13	13.780	13.790	13.600	13.690	13.489	9,515,599
2026-08-12	13.810	13.860	13.660	13.780	13.577	9,392,700
2026-08-11	13.920	14.030	13.730	13.760	13.558	13,874,156
2026-08-10	13.900	14.140	13.860	13.930	13.725	14,626,370
2026-08-07	14.120	14.160	13.820	13.890	13.686	15,494,229
2026-08-06	14.180	14.380	14.050	14.100	13.893	14,023,649
2026-08-05	14.310	14.370	14.080	14.160	13.952	15,267,706
2026-08-04	14.670	14.700	14.250	14.330	14.119	16,038,620
2026-08-03	14.910	15.050	14.600	14.690	14.474	16,673,500
2026-07-31	14.860	15.050	14.770	14.980	14.760	13,194,474
2026-07-30	14.740	15.050	14.670	14.990	14.769	14,969,786
2026-07-29	14.490	14.780	14.420	14.750	14.533	13,369,680
2026-07-28	14.180	14.450	14.110	14.420	14.208	10,045,877
2026-07-27	14.250	14.370	14.120	14.210	14.001	13,903,710
2026-07-24	14.340	14.440	14.210	14.260	14.050	11,858,219
2026-07-23	13.890	14.380	13.800	14.330	14.119	15,352,705
2026-07-22	13.800	13.950	13.600	13.930	13.725	13,762,600
2026-07-21	13.860	14.090	13.700	13.780	13.577	19,106,260
2026-07-20	13.420	13.900	13.420	13.860	13.656	20,971,802

Page 1 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.