Citic Press Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	18.100	18.560	17.950	18.460	17.126	1,020,503
2022-05-09	17.880	18.480	17.870	18.270	16.949	928,658
2022-05-06	18.000	18.200	17.700	17.880	16.587	775,741
2022-05-05	18.100	18.540	17.640	18.240	16.921	1,136,836
2022-04-29	17.420	18.360	17.350	18.090	16.782	1,783,965
2022-04-28	17.760	17.930	17.100	17.280	16.031	1,419,834
2022-04-27	17.530	17.960	17.020	17.900	16.606	1,828,005
2022-04-26	18.110	18.580	17.570	17.570	16.300	1,338,762
2022-04-25	19.120	19.360	18.000	18.100	16.792	1,740,540
2022-04-22	19.900	19.900	19.350	19.400	17.998	1,374,746
2022-04-21	20.310	20.750	19.800	20.000	18.554	1,068,932
2022-04-20	20.680	21.450	20.380	20.520	19.037	1,713,687
2022-04-19	20.440	20.810	20.260	20.630	19.139	1,094,035
2022-04-18	20.700	20.960	20.360	20.540	19.055	1,022,488
2022-04-15	21.400	21.400	20.690	20.740	19.241	995,796
2022-04-14	21.940	21.980	21.400	21.400	19.853	1,079,104
2022-04-13	22.580	22.590	21.530	21.650	20.085	1,325,147
2022-04-12	22.910	22.910	22.030	22.700	21.059	1,041,688
2022-04-11	23.210	23.290	22.300	22.720	21.078	1,066,014
2022-04-08	24.060	24.200	23.000	23.260	21.579	1,187,200
2022-04-07	24.810	24.910	24.010	24.050	22.311	1,674,900
2022-04-06	24.080	25.200	24.040	24.950	23.146	2,488,800
2022-04-01	23.950	24.380	23.450	24.120	22.376	1,155,775
2022-03-31	24.410	24.590	23.890	23.990	22.256	1,417,975
2022-03-30	23.630	24.950	22.600	24.600	22.822	3,334,431
2022-03-29	24.390	24.540	23.820	23.980	22.246	789,500
2022-03-28	24.200	24.550	23.800	24.420	22.655	715,600
2022-03-25	24.430	24.840	24.200	24.290	22.534	649,338
2022-03-24	24.690	24.690	24.110	24.290	22.534	614,350
2022-03-23	25.050	25.100	24.550	24.660	22.877	905,662
2022-03-22	24.660	25.490	24.240	25.070	23.258	1,456,815
2022-03-21	24.600	24.870	24.110	24.690	22.905	939,525
2022-03-18	24.300	24.900	24.000	24.600	22.822	716,045
2022-03-17	24.030	25.000	23.880	24.330	22.571	1,619,796
2022-03-16	23.690	23.880	22.880	23.630	21.922	1,363,600
2022-03-15	24.430	24.670	23.200	23.230	21.551	1,559,900
2022-03-14	25.650	25.740	24.400	24.400	22.636	1,244,900
2022-03-11	25.080	25.860	24.320	25.810	23.944	1,851,137
2022-03-10	24.500	25.470	24.500	25.000	23.193	1,792,940
2022-03-09	25.000	25.270	23.200	24.230	22.478	2,428,009
2022-03-08	26.000	26.160	24.950	24.950	23.146	2,561,459
2022-03-07	26.700	26.910	26.000	26.130	24.241	1,766,947
2022-03-04	26.790	27.030	26.450	26.910	24.965	1,042,900
2022-03-03	26.860	27.260	26.650	26.850	24.909	1,535,899
2022-03-02	26.700	26.960	26.470	26.830	24.890	989,700
2022-03-01	26.810	27.150	26.770	27.010	25.057	394,036
2022-02-28	27.680	27.680	26.410	26.850	24.909	845,100
2022-02-25	26.960	27.580	26.900	27.170	25.206	764,154
2022-02-24	27.800	27.980	26.390	26.840	24.900	1,498,568
2022-02-23	27.750	28.120	27.750	28.070	26.041	850,100
2022-02-22	28.420	28.530	27.650	27.800	25.790	1,034,900
2022-02-21	28.350	28.880	28.170	28.700	26.625	1,030,022
2022-02-18	28.010	28.300	27.720	28.170	26.134	845,600
2022-02-17	28.280	28.550	27.900	28.050	26.022	1,123,187
2022-02-16	27.880	28.560	27.880	28.270	26.226	1,015,013
2022-02-15	27.600	28.430	27.420	27.810	25.800	1,255,300
2022-02-14	28.100	28.280	27.530	27.740	25.735	1,905,857
2022-02-11	28.730	29.720	27.720	28.530	26.468	2,584,889
2022-02-10	28.490	28.910	28.030	28.730	26.653	1,516,592
2022-02-09	27.400	28.750	27.180	28.460	26.403	3,243,278

← NewerPage 19 of 21 · 1,218 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.