Citic Press Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	19.190	19.190	18.050	18.260	16.940	1,194,270
2022-08-01	19.070	19.300	18.810	19.190	17.803	628,302
2022-07-29	19.390	19.480	18.990	19.030	17.654	679,057
2022-07-28	19.340	19.550	19.160	19.330	17.933	775,720
2022-07-27	19.310	19.390	19.010	19.150	17.766	636,034
2022-07-26	19.270	19.400	18.960	19.310	17.914	707,266
2022-07-25	19.570	19.910	19.120	19.270	17.877	895,254
2022-07-22	19.320	20.030	19.300	19.490	18.081	1,547,332
2022-07-21	19.420	19.460	19.020	19.260	17.868	679,820
2022-07-20	19.180	19.440	19.180	19.360	17.960	727,100
2022-07-19	18.900	19.250	18.810	19.250	17.858	698,986
2022-07-18	18.590	18.920	18.420	18.860	17.497	704,180
2022-07-15	19.000	19.040	18.420	18.420	17.088	844,812
2022-07-14	18.980	19.230	18.790	19.050	17.673	574,720
2022-07-13	18.910	19.170	18.910	19.020	17.645	528,134
2022-07-12	19.130	19.250	18.880	18.880	17.515	810,706
2022-07-11	19.490	19.580	19.070	19.140	17.756	771,200
2022-07-08	19.640	19.930	19.500	19.580	18.165	1,001,500
2022-07-07	19.790	19.890	19.430	19.460	18.053	963,100
2022-07-06	20.130	20.130	19.560	19.640	18.220	1,511,935
2022-07-05	20.450	20.720	20.010	20.130	18.675	1,787,397
2022-07-04	20.090	20.620	19.830	20.450	18.972	1,854,232
2022-07-01	20.600	20.750	19.900	20.080	18.628	1,760,400
2022-06-30	20.030	20.870	20.020	20.600	19.111	2,022,360
2022-06-29	20.570	20.600	20.000	20.000	18.554	1,639,900
2022-06-28	20.580	20.840	20.330	20.510	19.027	1,556,625
2022-06-27	20.500	20.960	20.350	20.580	19.092	1,540,861
2022-06-24	20.280	20.580	20.100	20.240	18.777	920,661
2022-06-23	19.960	20.460	19.730	20.430	18.953	1,462,647
2022-06-22	20.980	20.980	19.920	19.970	18.526	1,688,642
2022-06-21	20.500	21.110	20.390	20.650	19.157	1,930,247
2022-06-20	20.400	20.920	20.260	20.530	19.046	1,814,382
2022-06-17	21.120	21.210	20.270	20.590	19.102	2,668,415
2022-06-16	20.200	21.620	20.180	21.110	19.584	4,202,761
2022-06-15	19.470	20.670	19.450	20.200	18.740	3,100,265
2022-06-14	20.100	20.100	18.860	19.540	18.127	2,945,173
2022-06-13	19.930	20.230	19.790	20.210	18.749	1,498,980
2022-06-10	19.800	20.160	19.680	20.050	18.601	1,760,334
2022-06-09	20.120	20.350	19.690	19.880	18.443	1,625,549
2022-06-08	20.490	20.640	19.940	20.120	18.666	2,269,722
2022-06-07	20.300	20.990	19.700	20.730	19.231	3,148,104
2022-06-06	20.080	20.510	20.050	20.500	19.018	2,258,100
2022-06-02	20.700	20.700	20.020	20.300	18.833	3,554,948
2022-06-01	20.830	21.190	20.600	20.820	19.315	3,697,442
2022-05-31	21.050	21.630	20.700	21.290	19.751	6,475,875
2022-05-30	20.650	22.270	19.560	22.000	20.410	8,509,850
2022-05-27	19.010	22.180	18.960	20.280	18.814	7,183,685
2022-05-26	19.350	19.350	18.600	18.890	17.524	1,493,655
2022-05-25	17.980	19.070	17.980	18.980	17.608	1,822,191
2022-05-24	19.200	19.800	18.200	18.270	16.949	2,658,850
2022-05-23	19.630	20.500	19.300	19.360	17.960	3,318,888
2022-05-20	18.640	19.060	18.580	18.980	17.608	1,056,000
2022-05-19	18.620	18.850	18.260	18.680	17.330	963,244
2022-05-18	18.500	19.150	18.400	18.850	17.487	1,555,500
2022-05-17	18.900	18.980	18.310	18.480	17.144	811,462
2022-05-16	18.560	18.950	18.550	18.670	17.320	1,115,000
2022-05-13	18.710	18.800	18.350	18.560	17.218	862,500
2022-05-12	18.560	18.870	18.420	18.630	17.283	826,100
2022-05-11	18.420	19.210	18.300	18.560	17.218	1,422,400
2022-05-10	18.100	18.560	17.950	18.460	17.126	1,020,503

← NewerPage 18 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.