Citic Press Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	28.600	29.420	28.530	28.680	27.669	7,215,159
2024-04-25	28.500	29.170	28.300	28.470	27.466	7,590,750
2024-04-24	26.620	31.870	26.010	29.570	28.527	11,579,750
2024-04-23	26.590	27.270	26.320	26.560	25.623	3,886,700
2024-04-22	27.150	27.290	25.810	26.340	25.411	5,440,750
2024-04-19	28.750	29.450	27.600	27.760	26.781	7,572,463
2024-04-18	28.940	30.250	28.940	29.420	28.382	10,274,296
2024-04-17	28.000	29.500	26.000	29.500	28.460	9,732,483
2024-04-16	28.270	29.500	27.700	28.600	27.591	10,000,776
2024-04-15	27.250	29.690	27.000	28.740	27.726	9,022,609
2024-04-12	27.020	27.540	26.880	27.160	26.202	3,663,363
2024-04-11	26.220	28.080	26.000	27.530	26.559	6,546,000
2024-04-10	27.080	27.260	26.000	26.250	25.324	3,197,850
2024-04-09	26.660	27.320	26.530	27.270	26.308	3,312,493
2024-04-08	27.330	27.400	26.850	26.870	25.922	3,572,793
2024-04-03	28.740	29.080	27.200	27.530	26.559	5,730,508
2024-04-02	30.500	30.500	28.890	29.240	28.209	5,921,400
2024-04-01	29.370	30.690	29.330	30.650	29.569	7,406,313
2024-03-29	29.990	30.000	28.580	29.600	28.556	4,521,500
2024-03-28	29.500	30.760	29.350	30.150	29.087	6,969,100
2024-03-27	31.000	31.640	29.480	29.500	28.460	7,067,900
2024-03-26	32.840	33.660	30.990	31.300	30.196	8,384,745
2024-03-25	36.070	36.510	33.110	33.200	32.029	13,613,374
2024-03-22	34.040	37.900	32.930	36.030	34.759	19,031,305
2024-03-21	35.980	37.000	33.350	34.230	33.023	18,336,768
2024-03-20	30.300	34.000	30.200	33.000	31.836	17,205,182
2024-03-19	30.600	31.600	30.320	30.450	29.376	8,011,400
2024-03-18	29.850	30.440	29.350	30.420	29.347	6,647,900
2024-03-15	30.000	30.490	28.950	29.660	28.614	8,225,479
2024-03-14	31.200	31.220	30.100	30.570	29.492	7,168,500
2024-03-13	31.600	32.500	31.100	31.850	30.727	11,146,663
2024-03-12	30.600	31.920	30.150	31.370	30.264	8,700,517
2024-03-11	30.300	31.300	29.830	31.000	29.907	6,418,008
2024-03-08	29.700	30.880	29.600	30.600	29.521	5,661,118
2024-03-07	31.490	31.700	29.700	29.960	28.903	9,850,062
2024-03-06	32.360	33.350	31.840	31.980	30.852	9,388,957
2024-03-05	31.470	33.900	30.780	33.090	31.923	16,575,176
2024-03-04	32.500	32.750	30.620	31.950	30.823	10,719,226
2024-03-01	31.300	32.850	30.700	32.800	31.643	14,922,898
2024-02-29	29.600	31.700	29.300	31.690	30.572	12,227,484
2024-02-28	31.260	32.880	30.330	30.410	29.338	17,672,854
2024-02-27	30.600	31.880	30.310	31.650	30.534	13,063,420
2024-02-26	30.960	31.370	30.110	31.120	30.023	12,280,750
2024-02-23	30.560	32.950	30.490	31.880	30.756	17,477,984
2024-02-22	30.050	30.990	29.770	30.720	29.637	15,225,105
2024-02-21	29.000	32.090	28.510	29.900	28.846	20,956,453
2024-02-20	25.600	31.370	25.240	31.370	30.264	22,105,032
2024-02-19	24.700	26.630	24.700	26.140	25.218	10,974,981
2024-02-08	23.080	24.420	22.270	23.900	23.057	9,292,482
2024-02-07	24.320	25.350	22.800	22.980	22.170	11,358,100
2024-02-06	23.000	25.350	21.480	24.300	23.443	12,695,119
2024-02-05	26.790	27.410	23.000	24.010	23.163	14,928,220
2024-02-02	29.600	32.000	28.700	28.750	27.736	15,851,707
2024-02-01	29.940	31.890	28.680	29.800	28.749	15,871,021
2024-01-31	29.910	34.000	29.840	31.700	30.582	19,778,164
2024-01-30	29.010	31.600	28.250	30.800	29.714	16,215,343
2024-01-29	29.990	33.000	29.340	30.170	29.106	17,975,751
2024-01-26	33.170	33.300	30.310	30.350	29.280	21,322,459
2024-01-25	25.390	30.340	24.700	30.340	29.270	8,903,930
2024-01-24	24.200	25.330	23.630	25.280	24.388	5,339,887

← NewerPage 11 of 21 · 1,217 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.