Citic Press Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	24.120	24.500	23.360	24.170	23.318	2,928,800
2024-01-22	25.580	25.970	23.660	23.950	23.105	2,967,787
2024-01-19	25.810	26.600	25.510	25.540	24.639	2,303,000
2024-01-18	25.580	25.990	24.930	25.810	24.900	1,782,800
2024-01-17	26.450	26.670	25.700	25.760	24.852	1,607,000
2024-01-16	26.700	26.700	26.090	26.450	25.517	1,709,000
2024-01-15	26.540	27.280	26.540	26.660	25.720	2,028,500
2024-01-12	27.190	27.590	26.630	26.670	25.729	1,727,900
2024-01-11	26.410	27.280	26.400	27.260	26.299	2,933,400
2024-01-10	27.650	27.890	26.350	26.410	25.479	3,826,850
2024-01-09	28.070	28.400	27.200	27.680	26.704	2,336,850
2024-01-08	28.020	28.230	27.510	27.850	26.868	2,202,000
2024-01-05	29.040	29.040	27.800	28.010	27.022	2,823,800
2024-01-04	29.160	29.230	27.900	29.040	28.016	3,077,700
2024-01-03	28.450	30.170	28.050	29.200	28.170	5,632,880
2024-01-02	29.160	29.700	28.450	28.500	27.495	3,191,117
2023-12-29	27.870	29.560	27.870	29.100	28.074	4,160,000
2023-12-28	27.680	28.200	27.100	28.040	27.051	3,324,387
2023-12-27	28.390	28.600	27.700	27.810	26.829	2,571,500
2023-12-26	29.220	29.350	27.780	28.230	27.234	3,802,870
2023-12-25	28.960	30.100	28.540	29.040	28.016	3,966,921
2023-12-22	31.950	32.000	29.070	29.360	28.325	7,204,100
2023-12-21	31.280	32.200	31.170	31.940	30.814	4,050,400
2023-12-20	32.970	33.490	31.510	31.750	30.630	6,078,100
2023-12-19	33.500	35.020	32.580	33.350	32.174	7,051,200
2023-12-18	34.400	34.620	32.600	33.060	31.894	6,036,979
2023-12-15	35.700	36.310	32.630	33.940	32.743	11,093,829
2023-12-14	33.400	35.750	33.130	34.850	33.621	14,756,749
2023-12-13	33.470	34.090	32.990	33.130	31.962	5,329,650
2023-12-12	33.880	34.600	33.500	33.970	32.772	7,659,903
2023-12-11	33.310	34.880	32.800	34.200	32.994	9,628,700
2023-12-08	34.460	34.970	33.280	33.310	32.135	12,206,600
2023-12-07	33.000	36.610	33.000	35.620	34.364	17,389,437
2023-12-06	31.610	34.680	31.130	33.820	32.627	15,416,150
2023-12-05	32.000	33.140	31.810	32.030	30.900	8,023,900
2023-12-04	31.350	34.880	31.260	32.770	31.614	15,845,312
2023-12-01	29.120	32.770	28.970	31.900	30.775	12,194,613
2023-11-30	29.140	29.340	28.300	28.700	27.688	4,155,587
2023-11-29	29.730	30.080	29.050	29.110	28.083	4,202,299
2023-11-28	29.650	29.920	28.920	29.720	28.672	5,043,700
2023-11-27	30.600	30.800	28.880	29.980	28.923	9,129,862
2023-11-24	31.820	34.000	31.200	31.730	30.611	9,566,883
2023-11-23	32.380	32.400	30.780	31.250	30.148	9,309,756
2023-11-22	31.840	34.160	31.120	33.400	32.222	16,477,646
2023-11-21	30.500	33.530	30.500	32.650	31.499	17,553,379
2023-11-20	30.800	32.200	30.760	31.180	30.080	13,678,960
2023-11-17	32.990	35.310	31.280	31.790	30.669	23,086,329
2023-11-16	26.970	32.380	26.970	32.380	31.238	8,794,073
2023-11-15	27.410	27.720	26.880	26.980	26.029	2,550,400
2023-11-14	27.620	27.700	27.040	27.270	26.308	2,469,300
2023-11-13	26.830	27.970	26.780	27.490	26.521	3,381,300
2023-11-10	27.850	27.850	26.670	26.720	25.778	3,431,300
2023-11-09	27.490	28.710	27.410	27.900	26.916	6,174,566
2023-11-08	26.580	28.050	26.580	27.900	26.916	6,207,800
2023-11-07	26.570	26.820	26.080	26.750	25.807	3,217,300
2023-11-06	25.520	26.780	25.520	26.700	25.758	3,424,587
2023-11-03	25.430	25.750	24.800	25.430	24.533	2,601,800
2023-11-02	24.870	26.280	24.800	25.520	24.620	4,607,200
2023-11-01	24.500	25.380	24.420	24.820	23.945	1,988,400
2023-10-31	24.960	25.780	24.440	24.690	23.819	2,401,401

← NewerPage 12 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.