Citic Press Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	28.690	29.150	28.450	28.820	27.804	2,694,500
2023-07-27	29.620	30.100	28.950	29.000	27.977	2,640,694
2023-07-26	30.770	31.110	29.700	29.880	28.826	2,813,194
2023-07-25	30.610	31.600	30.430	31.010	29.916	3,828,400
2023-07-24	30.030	31.170	29.970	30.980	29.548	3,541,638
2023-07-21	30.200	30.990	29.640	30.340	28.937	4,048,800
2023-07-20	31.500	31.500	30.360	30.490	29.081	4,249,904
2023-07-19	30.510	32.220	30.510	31.530	30.072	5,033,151
2023-07-18	31.880	32.020	30.500	30.730	29.309	4,246,691
2023-07-17	32.300	33.320	31.520	31.790	30.320	5,697,100
2023-07-14	31.600	34.000	31.600	32.800	31.284	10,061,879
2023-07-13	30.200	32.200	29.720	31.900	30.425	8,288,478
2023-07-12	31.270	31.540	30.070	30.170	28.775	4,276,544
2023-07-11	31.850	31.990	30.890	31.290	29.844	3,102,700
2023-07-10	31.290	31.860	30.810	31.850	30.378	3,401,400
2023-07-07	31.000	31.500	30.000	31.050	29.615	4,385,800
2023-07-06	31.130	31.750	30.920	31.000	29.567	3,422,436
2023-07-05	31.840	31.850	31.010	31.020	29.586	4,009,839
2023-07-04	32.080	32.500	31.560	31.860	30.387	3,817,536
2023-07-03	33.080	33.560	31.220	32.190	30.702	6,032,402
2023-06-30	32.650	33.540	32.410	33.210	31.675	5,230,845
2023-06-29	32.250	33.030	31.520	32.660	31.150	5,537,200
2023-06-28	32.900	32.900	30.820	32.050	30.568	5,901,500
2023-06-27	32.920	33.250	32.280	32.970	31.446	4,137,147
2023-06-26	34.350	34.990	32.400	32.600	31.093	7,574,290
2023-06-21	39.500	39.500	34.910	34.960	33.344	12,025,504
2023-06-20	39.470	40.800	38.640	39.950	38.103	10,563,833
2023-06-19	38.820	40.020	38.640	39.470	37.645	10,386,090
2023-06-16	38.000	40.170	37.370	38.820	37.025	12,049,204
2023-06-15	39.100	41.280	39.000	39.080	37.273	15,151,704
2023-06-14	39.730	40.680	38.370	39.050	37.245	16,406,820
2023-06-13	43.610	45.240	39.760	40.930	39.038	24,584,805
2023-06-12	46.760	47.100	41.000	43.600	41.584	19,303,155
2023-06-09	41.500	48.370	41.490	46.750	44.589	23,539,072
2023-06-08	42.840	43.990	40.230	40.990	39.095	13,709,224
2023-06-07	37.280	42.450	37.280	41.860	39.925	17,172,136
2023-06-06	38.560	41.140	38.010	38.430	36.653	14,252,504
2023-06-05	37.090	40.260	36.400	39.500	37.674	13,418,104
2023-06-02	38.480	38.920	37.180	37.190	35.471	10,216,300
2023-06-01	36.500	41.490	36.430	39.270	37.455	14,124,704
2023-05-31	36.280	38.800	35.950	37.620	35.881	15,035,804
2023-05-30	34.000	36.300	33.100	36.270	34.593	12,085,274
2023-05-29	34.000	35.750	33.560	34.600	33.001	10,692,418
2023-05-26	32.950	35.090	32.310	34.300	32.714	10,210,844
2023-05-25	33.240	34.300	31.850	32.980	31.455	6,145,804
2023-05-24	33.200	33.610	31.910	33.300	31.761	6,581,415
2023-05-23	34.710	34.790	32.750	32.980	31.455	6,780,566
2023-05-22	35.280	36.000	33.770	34.490	32.896	7,422,887
2023-05-19	37.410	37.680	35.080	35.130	33.506	9,856,241
2023-05-18	34.880	38.600	33.500	37.400	35.671	13,603,708
2023-05-17	35.330	37.450	34.800	35.380	33.744	11,023,266
2023-05-16	40.340	41.050	37.170	37.480	35.747	11,835,212
2023-05-15	39.460	42.800	39.460	41.070	39.171	12,423,352
2023-05-12	39.250	40.240	38.330	38.330	36.558	9,599,527
2023-05-11	43.510	44.470	39.940	40.900	39.009	15,877,018
2023-05-10	44.010	46.830	42.910	43.500	41.489	17,485,415
2023-05-09	43.710	48.880	42.500	44.000	41.966	22,084,666
2023-05-08	39.160	46.700	38.000	45.600	43.492	22,782,228
2023-05-05	42.390	45.200	40.500	42.000	40.058	24,960,809
2023-05-04	34.000	39.250	33.800	39.250	37.436	13,425,668

← NewerPage 14 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.