Citic Press Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	28.160	29.180	27.980	28.910	28.910	5,101,655
2026-10-19	28.920	29.390	27.770	28.600	28.600	9,134,455
2026-10-16	30.910	32.470	29.380	29.770	29.770	13,153,524
2026-10-15	29.310	32.470	29.200	31.100	31.100	15,722,100
2026-10-14	30.070	31.210	29.220	30.370	30.370	9,848,386
2026-10-13	30.360	30.740	29.140	30.300	30.300	7,854,570
2026-10-12	31.410	31.750	29.900	30.570	30.570	10,530,927
2026-10-09	28.890	31.610	27.810	31.170	31.170	12,754,993
2026-10-08	29.980	30.210	28.870	29.080	29.080	5,906,498
2026-09-30	30.200	32.330	29.780	29.890	29.890	10,936,177
2026-09-29	28.590	30.750	28.480	30.380	30.380	12,901,270
2026-09-28	30.090	30.580	28.520	28.660	28.660	11,346,346
2026-09-24	30.510	32.000	30.010	30.080	30.080	12,733,177
2026-09-23	33.600	33.990	30.390	30.490	30.490	19,914,316
2026-09-22	34.280	37.470	33.770	34.790	34.790	18,404,084
2026-09-21	34.910	35.890	33.570	34.700	34.700	18,703,717
2026-09-18	32.780	36.660	32.500	36.660	36.660	20,130,691
2026-09-17	32.550	35.580	32.100	33.560	33.560	19,930,629
2026-09-16	30.810	32.980	30.800	32.800	32.800	16,359,953
2026-09-15	31.130	33.410	30.560	32.310	32.310	20,584,564
2026-09-14	30.180	31.780	29.500	31.700	31.700	18,285,160
2026-09-11	28.750	31.690	27.080	30.680	30.680	19,443,260
2026-09-10	29.310	32.390	29.150	29.600	29.600	19,485,113
2026-09-09	31.400	31.470	28.500	29.700	29.700	20,804,301
2026-09-08	29.890	31.750	29.420	31.750	31.750	15,285,260
2026-09-07	25.890	26.500	25.500	26.460	26.460	8,278,200
2026-09-04	24.650	26.800	24.500	25.580	25.580	7,326,650
2026-09-03	24.920	25.850	24.390	24.630	24.630	3,440,800
2026-09-02	25.130	25.430	24.680	24.850	24.850	3,269,000
2026-09-01	24.950	26.000	24.770	25.380	25.380	6,403,315
2026-08-31	23.320	25.060	23.320	24.970	24.970	6,969,200
2026-08-28	23.540	23.790	23.450	23.500	23.500	2,396,300
2026-08-27	23.580	23.660	23.250	23.480	23.480	2,137,900
2026-08-26	23.680	23.830	23.390	23.500	23.500	2,309,800
2026-08-25	23.110	23.970	22.980	23.850	23.850	3,164,600
2026-08-24	23.990	24.140	23.120	23.290	23.290	3,768,400
2026-08-21	23.960	24.120	23.150	23.900	23.900	6,055,269
2026-08-20	26.680	26.820	23.600	23.980	23.980	11,048,964
2026-08-19	26.820	27.510	26.320	26.400	26.400	9,920,605
2026-08-18	25.500	27.500	24.880	27.040	27.040	11,083,854
2026-08-17	25.620	25.670	25.020	25.500	25.500	3,455,306
2026-08-14	26.280	26.640	25.200	25.440	25.440	7,101,750
2026-08-13	25.800	28.740	25.610	26.620	26.620	10,109,106
2026-08-12	25.500	26.180	25.500	25.790	25.790	2,924,900
2026-08-11	26.060	26.130	25.450	25.600	25.600	2,716,200
2026-08-10	25.610	26.240	25.400	26.060	26.060	3,289,100
2026-08-07	25.610	25.870	25.030	25.720	25.720	4,485,500
2026-08-06	25.890	26.410	25.470	25.820	25.820	5,262,500
2026-08-05	26.260	26.560	25.800	26.270	26.270	6,643,938
2026-08-04	26.000	26.960	25.860	26.640	26.640	7,979,689
2026-08-03	26.080	26.440	25.610	26.000	26.000	6,924,800
2026-07-31	24.400	26.780	24.400	26.570	26.570	9,947,800
2026-07-30	24.760	25.480	24.240	24.880	24.880	5,396,233
2026-07-29	23.790	25.740	23.700	25.370	25.180	6,850,089
2026-07-28	23.190	23.980	23.020	23.690	23.513	2,178,800
2026-07-27	22.900	23.380	22.650	23.360	23.185	1,700,000
2026-07-24	23.450	23.450	22.600	22.600	22.431	2,015,400
2026-07-23	23.380	23.650	22.920	23.630	23.453	1,697,500
2026-07-22	23.640	23.900	23.110	23.420	23.245	2,193,600
2026-07-21	24.000	24.310	23.130	23.900	23.721	3,880,499

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-30	0.1900 CNY
2025-12-29	0.1600 CNY
2025-07-17	0.3180 CNY
2024-08-07	0.3100 CNY
2023-07-25	0.3520 CNY
2022-08-10	0.5080 CNY
2021-07-09	0.4800 CNY
2020-06-24	0.4170 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.