Citic Press Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	21.750	22.500	21.590	22.200	21.174	3,442,357
2023-02-01	21.470	21.700	21.270	21.680	20.678	1,933,115
2023-01-31	21.360	21.570	21.130	21.490	20.497	2,318,400
2023-01-30	20.550	22.050	20.400	21.700	20.697	5,220,518
2023-01-20	20.210	20.390	19.960	20.300	19.362	1,689,900
2023-01-19	20.030	20.300	20.020	20.160	19.228	1,098,200
2023-01-18	20.220	20.450	20.000	20.050	19.123	1,304,743
2023-01-17	20.300	20.300	19.980	20.000	19.075	1,440,557
2023-01-16	20.220	20.320	20.050	20.260	19.323	1,359,700
2023-01-13	20.200	20.430	19.930	20.140	19.209	1,308,200
2023-01-12	20.210	20.440	20.150	20.300	19.362	837,500
2023-01-11	20.770	21.050	20.200	20.270	19.333	1,264,987
2023-01-10	20.630	20.980	20.420	20.950	19.982	1,617,200
2023-01-09	20.450	20.770	20.330	20.650	19.695	1,357,900
2023-01-06	20.560	20.800	20.320	20.420	19.476	1,441,000
2023-01-05	21.150	21.190	20.550	20.700	19.743	1,362,687
2023-01-04	20.780	21.090	20.510	20.840	19.877	1,573,400
2023-01-03	20.350	20.760	20.240	20.760	19.800	1,626,300
2022-12-30	19.640	20.400	19.640	20.250	19.314	2,009,700
2022-12-29	20.110	20.270	19.570	19.640	18.732	1,319,626
2022-12-28	20.380	20.600	19.910	19.910	18.990	1,295,300
2022-12-27	20.090	20.800	19.880	20.470	19.524	1,777,196
2022-12-26	20.490	20.490	19.910	20.070	19.142	1,328,964
2022-12-23	19.460	20.590	19.460	20.300	19.362	2,006,438
2022-12-22	19.990	20.120	19.540	19.590	18.684	1,566,870
2022-12-21	19.740	20.070	19.560	19.810	18.894	1,353,500
2022-12-20	20.130	20.290	19.610	19.730	18.818	1,550,000
2022-12-19	20.330	20.530	19.920	20.120	19.190	1,605,025
2022-12-16	20.800	20.800	20.270	20.330	19.390	1,738,400
2022-12-15	20.770	21.090	20.260	20.850	19.886	2,666,417
2022-12-14	21.500	21.740	20.580	20.730	19.772	3,884,274
2022-12-13	21.380	22.070	21.380	21.740	20.735	2,818,524
2022-12-12	21.690	21.950	21.380	21.440	20.449	2,326,973
2022-12-09	22.120	22.120	21.460	21.690	20.687	2,953,426
2022-12-08	22.470	22.580	21.590	22.130	21.107	4,434,257
2022-12-07	22.310	23.090	22.230	22.350	21.317	5,164,379
2022-12-06	23.160	23.180	22.100	22.580	21.536	5,872,230
2022-12-05	21.440	23.990	21.200	23.210	22.137	10,379,400
2022-12-02	21.020	21.350	20.810	21.190	20.210	2,806,337
2022-12-01	21.600	21.620	20.870	20.950	19.982	4,920,677
2022-11-30	22.300	22.300	21.140	21.310	20.325	6,519,312
2022-11-29	21.800	22.690	21.660	22.520	21.479	8,120,062
2022-11-28	21.000	23.180	20.310	22.740	21.689	11,627,790
2022-11-25	19.960	22.050	19.750	21.530	20.535	8,287,467
2022-11-24	19.900	20.750	19.800	19.960	19.037	3,207,097
2022-11-23	20.450	21.520	19.890	20.140	19.209	5,848,388
2022-11-22	20.390	21.100	20.180	20.370	19.428	2,000,500
2022-11-21	20.600	20.780	20.040	20.440	19.495	1,869,400
2022-11-18	20.810	21.260	20.600	20.600	19.648	1,867,300
2022-11-17	20.600	20.880	20.440	20.800	19.838	1,505,249
2022-11-16	20.400	21.160	20.250	20.620	19.667	2,012,600
2022-11-15	20.150	20.310	19.950	20.200	19.266	978,200
2022-11-14	19.990	20.220	19.800	19.950	19.028	1,020,600
2022-11-11	20.480	20.670	19.900	19.920	18.999	1,337,505
2022-11-10	20.120	20.240	19.900	20.170	19.238	713,599
2022-11-09	20.200	20.320	19.960	19.980	19.056	1,109,000
2022-11-08	20.100	20.480	19.950	20.230	19.295	1,195,303
2022-11-07	20.300	20.400	19.960	20.160	19.228	1,760,672
2022-11-04	19.800	20.690	19.580	20.300	19.362	2,735,209
2022-11-03	19.570	19.850	19.350	19.780	18.866	1,416,905

← NewerPage 16 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.