Citic Press Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	30.440	33.310	30.440	32.710	31.198	12,173,750
2023-04-27	34.270	35.990	29.680	30.350	28.947	15,725,945
2023-04-26	37.010	37.870	33.500	33.610	32.056	10,854,122
2023-04-25	38.250	39.320	35.560	38.350	36.577	9,609,837
2023-04-24	36.000	40.050	35.010	39.580	37.750	13,184,771
2023-04-21	36.000	40.600	35.680	38.250	36.482	14,337,306
2023-04-20	32.080	38.550	31.580	35.950	34.288	14,212,835
2023-04-19	30.500	32.930	30.050	32.920	31.398	8,869,200
2023-04-18	30.180	31.380	29.120	30.570	29.157	6,044,596
2023-04-17	31.330	31.590	29.600	29.940	28.556	6,279,204
2023-04-14	31.180	33.500	30.800	32.050	30.568	11,066,809
2023-04-13	31.000	35.180	30.380	33.050	31.522	15,525,016
2023-04-12	30.010	31.400	28.890	30.360	28.957	9,862,000
2023-04-11	26.500	30.500	26.450	29.850	28.470	10,284,388
2023-04-10	27.500	28.370	26.690	26.910	25.666	4,406,700
2023-04-07	27.410	27.760	26.480	27.450	26.181	5,314,560
2023-04-06	28.050	28.460	26.580	27.000	25.752	7,888,034
2023-04-04	27.800	30.540	27.450	28.900	27.564	11,215,250
2023-04-03	26.700	28.090	26.700	27.930	26.639	7,451,193
2023-03-31	26.740	27.400	26.280	27.050	25.800	5,504,545
2023-03-30	28.470	28.520	26.360	26.610	25.380	8,100,609
2023-03-29	28.190	29.480	27.660	28.600	27.278	9,994,001
2023-03-28	31.500	32.560	28.830	28.990	27.650	14,194,852
2023-03-27	26.150	31.400	25.780	31.400	29.948	14,044,743
2023-03-24	24.900	26.260	24.650	26.170	24.960	3,887,712
2023-03-23	25.080	25.080	24.580	24.840	23.692	1,838,900
2023-03-22	25.000	25.170	24.510	25.080	23.921	2,322,448
2023-03-21	24.410	24.870	24.160	24.560	23.425	2,301,100
2023-03-20	24.190	24.910	23.950	24.440	23.310	3,161,968
2023-03-17	23.420	24.200	23.420	24.040	22.929	1,820,400
2023-03-16	23.630	23.630	23.050	23.440	22.356	1,288,300
2023-03-15	23.710	23.950	23.400	23.580	22.490	1,472,600
2023-03-14	24.100	24.230	23.400	23.520	22.433	1,351,648
2023-03-13	23.980	24.220	23.300	24.100	22.986	1,602,800
2023-03-10	24.260	24.390	23.500	23.720	22.624	2,258,800
2023-03-09	23.830	24.570	23.760	24.370	23.243	2,678,970
2023-03-08	23.640	24.090	23.530	23.820	22.719	1,960,600
2023-03-07	24.360	24.550	23.430	23.450	22.366	3,613,293
2023-03-06	23.470	25.000	23.340	24.360	23.234	5,345,488
2023-03-03	22.970	23.970	22.780	23.430	22.347	3,293,700
2023-03-02	22.900	23.170	22.690	22.990	21.927	1,645,982
2023-03-01	21.900	22.890	21.900	22.750	21.698	2,273,742
2023-02-28	21.800	22.070	21.640	21.880	20.869	1,147,700
2023-02-27	21.620	22.030	21.580	21.580	20.582	1,608,100
2023-02-24	22.000	22.220	21.800	21.840	20.830	1,427,000
2023-02-23	22.500	22.550	21.900	22.000	20.983	1,519,100
2023-02-22	22.320	22.800	21.990	22.550	21.508	1,755,982
2023-02-21	22.500	22.800	22.160	22.350	21.317	1,802,200
2023-02-20	22.080	22.700	22.080	22.530	21.489	2,198,104
2023-02-17	22.630	23.050	21.980	22.070	21.050	2,275,400
2023-02-16	23.550	23.880	22.510	22.640	21.593	3,461,500
2023-02-15	22.830	23.620	22.680	23.340	22.261	3,027,704
2023-02-14	22.850	23.280	22.630	22.770	21.717	2,304,200
2023-02-13	22.310	23.160	22.000	22.950	21.889	3,367,557
2023-02-10	22.120	22.690	22.100	22.300	21.269	1,433,682
2023-02-09	21.800	22.160	21.710	22.130	21.107	1,312,096
2023-02-08	22.210	22.470	21.750	21.800	20.792	1,322,896
2023-02-07	22.050	22.440	21.600	22.210	21.183	1,715,287
2023-02-06	22.410	22.490	21.920	22.070	21.050	1,990,167
2023-02-03	22.200	22.760	21.850	22.280	21.250	2,561,396

← NewerPage 15 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.