Citic Press Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	24.610	25.290	24.070	25.070	24.186	3,140,062
2023-10-27	24.820	25.180	24.380	24.850	23.974	2,057,294
2023-10-26	25.400	25.650	24.700	24.990	24.109	2,120,000
2023-10-25	25.910	26.390	25.630	25.650	24.745	1,935,100
2023-10-24	24.350	26.240	24.350	25.800	24.890	2,747,748
2023-10-23	25.000	25.300	24.270	24.350	23.491	1,140,600
2023-10-20	25.420	25.940	25.060	25.070	24.186	1,265,300
2023-10-19	25.710	26.190	25.620	25.730	24.823	1,345,591
2023-10-18	26.250	26.310	25.480	25.710	24.803	1,757,957
2023-10-17	26.400	26.650	26.070	26.260	25.334	1,254,074
2023-10-16	26.600	26.890	26.200	26.420	25.488	1,283,400
2023-10-13	27.000	27.430	26.730	26.840	25.893	1,658,831
2023-10-12	28.090	28.180	27.140	27.240	26.279	2,581,374
2023-10-11	27.660	28.700	27.200	28.040	27.051	3,732,367
2023-10-10	27.210	28.760	27.210	27.900	26.916	3,614,198
2023-10-09	27.520	27.630	26.950	27.150	26.193	2,170,700
2023-09-28	27.860	27.870	27.370	27.440	26.472	1,792,310
2023-09-27	27.260	27.780	27.260	27.590	26.617	2,427,500
2023-09-26	26.880	27.660	26.600	27.450	26.482	3,011,570
2023-09-25	27.090	27.300	26.580	26.710	25.768	2,345,500
2023-09-22	25.360	27.250	25.360	27.120	26.164	4,497,671
2023-09-21	25.860	25.860	25.310	25.480	24.581	1,305,969
2023-09-20	25.840	26.230	25.640	25.720	24.813	1,444,536
2023-09-19	26.060	26.440	25.910	25.950	25.035	1,618,330
2023-09-18	26.100	26.250	25.710	26.160	25.237	1,735,600
2023-09-15	26.430	26.820	26.050	26.170	25.247	2,299,600
2023-09-14	26.890	27.090	26.000	26.430	25.498	4,419,104
2023-09-13	27.060	28.590	26.500	27.330	26.366	5,652,300
2023-09-12	27.220	27.230	26.590	26.950	26.000	2,146,765
2023-09-11	26.610	27.490	26.450	27.270	26.308	3,146,500
2023-09-08	27.410	27.490	26.220	26.350	25.421	3,347,900
2023-09-07	27.450	28.040	27.250	27.560	26.588	2,986,407
2023-09-06	27.790	27.790	26.920	27.550	26.578	2,949,600
2023-09-05	28.820	28.890	27.720	27.850	26.868	3,419,700
2023-09-04	29.270	29.500	28.510	28.900	27.881	3,840,806
2023-09-01	30.300	30.360	28.800	28.940	27.919	4,340,241
2023-08-31	30.720	30.750	29.890	30.070	29.010	4,138,400
2023-08-30	30.160	31.280	29.920	31.030	29.936	6,466,559
2023-08-29	29.020	30.630	28.880	30.460	29.386	5,958,061
2023-08-28	31.100	31.230	28.500	28.950	27.929	5,236,494
2023-08-25	30.460	30.830	28.880	29.050	28.026	6,526,239
2023-08-24	29.730	31.850	29.730	31.110	30.013	9,272,426
2023-08-23	29.000	30.480	28.570	29.780	28.730	6,829,604
2023-08-22	28.080	30.160	27.960	29.700	28.653	7,502,435
2023-08-21	27.490	28.800	27.370	27.840	26.858	2,807,241
2023-08-18	28.010	28.480	27.350	27.360	26.395	2,438,567
2023-08-17	27.860	28.420	27.500	28.230	27.234	2,490,500
2023-08-16	29.080	29.100	27.600	27.900	26.916	3,452,300
2023-08-15	29.800	30.030	28.800	29.050	28.026	2,296,994
2023-08-14	28.780	29.890	28.520	29.800	28.749	3,203,533
2023-08-11	30.050	30.360	28.780	28.800	27.784	3,146,893
2023-08-10	30.100	30.750	29.780	29.850	28.797	2,972,679
2023-08-09	30.940	31.440	29.940	30.100	29.039	5,441,296
2023-08-08	30.230	32.880	30.080	31.440	30.331	10,084,650
2023-08-07	29.180	30.600	29.110	30.570	29.492	4,869,510
2023-08-04	28.750	29.650	28.720	29.370	28.334	2,802,594
2023-08-03	29.010	29.290	28.550	28.660	27.649	1,970,200
2023-08-02	29.370	29.480	28.660	29.150	28.122	2,026,210
2023-08-01	29.990	29.990	29.280	29.480	28.440	2,060,700
2023-07-31	28.830	30.500	28.520	30.100	29.039	3,611,578

← NewerPage 13 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.