Citic Press Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 23.210 | 23.750 | 22.860 | 23.430 | 22.604 | 1,344,200 |
| 2024-07-24 | 23.500 | 23.720 | 23.170 | 23.230 | 22.411 | 1,267,400 |
| 2024-07-23 | 24.300 | 24.410 | 23.600 | 23.620 | 22.787 | 1,543,000 |
| 2024-07-22 | 24.100 | 24.360 | 23.910 | 24.300 | 23.443 | 1,439,200 |
| 2024-07-19 | 23.850 | 24.650 | 23.810 | 24.100 | 23.250 | 1,892,700 |
| 2024-07-18 | 24.400 | 24.400 | 23.600 | 23.980 | 23.134 | 2,096,400 |
| 2024-07-17 | 23.900 | 25.020 | 23.900 | 24.500 | 23.636 | 3,731,400 |
| 2024-07-16 | 23.980 | 24.120 | 23.560 | 23.990 | 23.144 | 1,356,937 |
| 2024-07-15 | 24.110 | 24.580 | 23.860 | 24.140 | 23.289 | 1,770,437 |
| 2024-07-12 | 24.630 | 24.900 | 24.110 | 24.210 | 23.356 | 2,112,600 |
| 2024-07-11 | 24.000 | 24.970 | 23.650 | 24.800 | 23.925 | 3,784,900 |
| 2024-07-10 | 23.850 | 24.090 | 23.300 | 23.410 | 22.584 | 1,805,000 |
| 2024-07-09 | 23.530 | 23.990 | 22.950 | 23.940 | 23.096 | 2,105,843 |
| 2024-07-08 | 24.240 | 24.240 | 23.420 | 23.520 | 22.691 | 1,653,500 |
| 2024-07-05 | 24.410 | 24.930 | 24.050 | 24.410 | 23.549 | 2,124,100 |
| 2024-07-04 | 25.170 | 25.170 | 24.300 | 24.400 | 23.540 | 1,663,940 |
| 2024-07-03 | 25.220 | 25.350 | 24.900 | 24.930 | 24.051 | 1,676,400 |
| 2024-07-02 | 25.400 | 25.730 | 25.200 | 25.370 | 24.475 | 2,521,100 |
| 2024-07-01 | 24.520 | 25.710 | 24.370 | 25.470 | 24.572 | 3,447,000 |
| 2024-06-28 | 24.820 | 25.650 | 24.710 | 24.810 | 23.935 | 3,951,200 |
| 2024-06-27 | 24.720 | 26.500 | 24.630 | 25.120 | 24.234 | 6,422,182 |
| 2024-06-26 | 23.080 | 25.600 | 23.000 | 25.070 | 24.186 | 5,218,045 |
| 2024-06-25 | 23.120 | 23.600 | 22.840 | 23.090 | 22.276 | 1,810,151 |
| 2024-06-24 | 24.390 | 24.390 | 23.010 | 23.080 | 22.266 | 2,176,600 |
| 2024-06-21 | 24.270 | 24.620 | 24.010 | 24.530 | 23.665 | 1,867,600 |
| 2024-06-20 | 24.990 | 25.050 | 24.270 | 24.350 | 23.491 | 1,757,300 |
| 2024-06-19 | 25.450 | 25.530 | 24.880 | 24.920 | 24.041 | 1,629,600 |
| 2024-06-18 | 25.290 | 25.580 | 25.260 | 25.450 | 24.552 | 1,570,300 |
| 2024-06-17 | 25.390 | 25.630 | 25.000 | 25.250 | 24.360 | 1,868,400 |
| 2024-06-14 | 25.910 | 26.160 | 25.650 | 25.750 | 24.842 | 2,055,500 |
| 2024-06-13 | 25.650 | 26.200 | 25.620 | 25.810 | 24.900 | 2,398,400 |
| 2024-06-12 | 24.660 | 26.430 | 24.660 | 25.880 | 24.967 | 4,094,600 |
| 2024-06-11 | 24.900 | 24.900 | 24.320 | 24.850 | 23.974 | 1,500,200 |
| 2024-06-07 | 24.700 | 25.200 | 24.320 | 24.950 | 24.070 | 2,343,700 |
| 2024-06-06 | 25.460 | 25.490 | 24.040 | 24.460 | 23.597 | 4,160,600 |
| 2024-06-05 | 26.500 | 26.730 | 25.200 | 25.300 | 24.408 | 4,505,642 |
| 2024-06-04 | 27.070 | 27.620 | 27.020 | 27.240 | 26.279 | 3,325,101 |
| 2024-06-03 | 26.640 | 27.230 | 26.330 | 27.070 | 26.115 | 3,145,101 |
| 2024-05-31 | 26.440 | 26.750 | 26.360 | 26.570 | 25.633 | 1,709,700 |
| 2024-05-30 | 26.070 | 26.810 | 25.910 | 26.420 | 25.488 | 1,825,300 |
| 2024-05-29 | 26.610 | 26.770 | 26.050 | 26.310 | 25.382 | 1,835,013 |
| 2024-05-28 | 26.850 | 26.890 | 26.280 | 26.390 | 25.459 | 1,711,400 |
| 2024-05-27 | 26.280 | 27.060 | 25.980 | 27.020 | 26.067 | 2,470,700 |
| 2024-05-24 | 26.680 | 27.180 | 26.260 | 26.280 | 25.353 | 2,622,500 |
| 2024-05-23 | 28.060 | 28.060 | 26.590 | 26.700 | 25.758 | 3,748,518 |
| 2024-05-22 | 27.490 | 27.860 | 27.100 | 27.830 | 26.849 | 2,591,700 |
| 2024-05-21 | 27.840 | 28.180 | 27.410 | 27.460 | 26.492 | 3,280,900 |
| 2024-05-20 | 27.490 | 27.890 | 27.070 | 27.740 | 26.762 | 2,484,700 |
| 2024-05-17 | 27.960 | 27.990 | 27.020 | 27.390 | 26.424 | 3,192,200 |
| 2024-05-16 | 27.880 | 28.200 | 27.520 | 27.730 | 26.752 | 2,818,918 |
| 2024-05-15 | 28.000 | 28.190 | 27.530 | 27.530 | 26.559 | 2,451,800 |
| 2024-05-14 | 28.000 | 28.240 | 27.700 | 28.220 | 27.225 | 2,953,300 |
| 2024-05-13 | 28.720 | 28.760 | 27.420 | 27.600 | 26.627 | 4,138,100 |
| 2024-05-10 | 28.780 | 29.470 | 28.720 | 28.940 | 27.919 | 4,162,000 |
| 2024-05-09 | 28.500 | 29.090 | 28.480 | 28.880 | 27.862 | 3,217,000 |
| 2024-05-08 | 29.410 | 29.490 | 28.570 | 28.600 | 27.591 | 5,054,800 |
| 2024-05-07 | 29.800 | 30.390 | 29.740 | 29.880 | 28.826 | 6,232,400 |
| 2024-05-06 | 30.000 | 30.300 | 29.380 | 29.610 | 28.566 | 5,848,500 |
| 2024-04-30 | 29.880 | 30.440 | 29.320 | 29.760 | 28.710 | 6,886,045 |
| 2024-04-29 | 28.820 | 29.890 | 28.800 | 29.640 | 28.595 | 7,659,847 |
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.