Citic Press Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	19.380	20.130	19.310	19.680	18.770	2,610,900
2022-11-01	18.680	19.290	18.600	19.260	18.370	1,398,999
2022-10-31	18.250	18.810	18.100	18.700	17.836	1,022,700
2022-10-28	18.940	18.940	18.200	18.290	17.445	1,379,400
2022-10-27	18.320	19.250	18.180	18.970	18.093	2,415,099
2022-10-26	17.400	18.350	17.350	18.200	17.359	1,551,621
2022-10-25	17.790	17.880	17.080	17.320	16.519	1,365,100
2022-10-24	18.220	18.870	17.700	17.780	16.958	1,137,419
2022-10-21	18.520	18.520	18.180	18.280	17.435	813,749
2022-10-20	18.880	19.090	18.400	18.400	17.549	1,619,100
2022-10-19	18.600	19.320	18.230	18.760	17.893	2,127,696
2022-10-18	18.400	19.360	18.100	18.670	17.807	2,448,872
2022-10-17	17.650	18.340	17.640	18.190	17.349	1,053,100
2022-10-14	17.480	17.880	17.480	17.700	16.882	855,600
2022-10-13	17.250	17.690	17.120	17.410	16.605	613,600
2022-10-12	17.040	17.350	16.910	17.350	16.548	554,823
2022-10-11	17.180	17.250	16.800	17.100	16.310	696,404
2022-10-10	17.480	17.480	17.040	17.070	16.281	679,000
2022-09-30	17.230	17.600	17.230	17.340	16.538	577,600
2022-09-29	18.050	18.250	17.340	17.410	16.605	1,188,123
2022-09-28	18.100	18.500	17.900	17.930	17.101	1,323,270
2022-09-27	17.900	18.130	17.630	18.100	17.263	1,221,904
2022-09-26	18.890	18.940	17.780	18.000	17.168	2,754,375
2022-09-23	17.620	18.950	17.560	18.800	17.931	3,744,146
2022-09-22	17.500	17.770	17.400	17.710	16.891	1,727,836
2022-09-21	17.240	17.820	16.970	17.770	16.949	1,497,500
2022-09-20	17.760	17.900	17.260	17.350	16.548	1,466,167
2022-09-19	17.820	17.880	17.400	17.530	16.720	944,100
2022-09-16	18.100	18.360	17.820	17.820	16.996	1,059,900
2022-09-15	18.590	19.010	18.180	18.210	17.368	1,564,100
2022-09-14	18.610	18.750	18.280	18.510	17.654	838,779
2022-09-13	18.580	18.820	18.500	18.810	17.940	846,544
2022-09-09	18.720	18.850	18.470	18.610	17.750	1,122,500
2022-09-08	19.010	19.200	18.530	18.550	17.693	1,789,900
2022-09-07	19.470	19.470	18.980	19.080	18.198	2,072,001
2022-09-06	19.960	19.960	19.320	19.480	18.580	1,953,013
2022-09-05	20.300	20.300	19.580	19.810	18.894	2,259,993
2022-09-02	20.280	20.580	19.940	20.200	19.266	2,647,139
2022-09-01	20.560	20.790	19.800	20.200	19.266	3,945,011
2022-08-31	19.610	21.590	19.550	20.590	19.638	6,996,483
2022-08-30	19.200	19.790	19.110	19.750	18.837	2,108,500
2022-08-29	19.500	19.500	18.800	19.190	18.303	2,706,306
2022-08-26	19.150	20.300	18.880	19.860	18.942	3,583,221
2022-08-25	19.210	19.400	18.690	18.980	18.103	1,666,561
2022-08-24	19.240	19.580	19.000	19.100	18.217	1,989,586
2022-08-23	19.150	19.300	18.810	19.160	18.274	1,458,047
2022-08-22	18.900	19.580	18.600	19.180	18.293	1,987,785
2022-08-19	18.540	19.750	18.540	18.980	18.103	2,686,270
2022-08-18	18.730	18.730	18.300	18.540	17.683	654,362
2022-08-17	18.490	18.790	18.350	18.730	17.864	764,464
2022-08-16	18.480	18.520	18.340	18.520	17.664	623,456
2022-08-15	18.550	18.730	18.270	18.440	17.588	585,675
2022-08-12	18.400	18.760	18.290	18.620	17.759	677,595
2022-08-11	18.000	18.470	17.930	18.470	17.616	1,004,646
2022-08-10	18.180	18.180	17.830	17.910	17.082	777,829
2022-08-09	18.890	18.890	18.390	18.590	17.246	1,164,100
2022-08-08	18.890	18.890	18.660	18.720	17.367	667,500
2022-08-05	18.530	18.850	18.400	18.810	17.450	796,417
2022-08-04	18.560	18.650	18.380	18.520	17.181	508,119
2022-08-03	18.370	18.810	18.310	18.420	17.088	764,551

← NewerPage 17 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.