Citic Press Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	24.000	24.430	23.380	24.190	24.009	3,621,708
2026-07-17	24.600	25.000	23.520	23.880	23.701	4,336,600
2026-07-16	23.300	24.670	23.300	24.670	24.485	4,395,200
2026-07-15	22.580	23.600	22.580	23.500	23.324	2,420,500
2026-07-14	22.600	22.800	22.170	22.750	22.580	1,437,900
2026-07-13	23.650	23.730	22.500	22.590	22.421	2,556,200
2026-07-10	22.820	24.040	22.550	23.650	23.473	3,074,700
2026-07-09	22.800	23.350	22.530	23.050	22.877	2,052,400
2026-07-08	23.170	23.280	22.730	22.930	22.758	1,441,800
2026-07-07	23.930	24.130	23.020	23.120	22.947	1,986,200
2026-07-06	23.790	24.380	23.790	23.930	23.751	1,862,400
2026-07-03	24.000	24.260	23.550	24.030	23.850	2,430,700
2026-07-02	23.700	24.450	23.620	23.720	23.542	2,930,500
2026-07-01	22.470	24.620	22.360	23.750	23.572	4,900,548
2026-06-30	22.790	23.160	22.470	22.470	22.302	2,582,123
2026-06-29	22.850	23.350	22.420	22.950	22.778	2,224,100
2026-06-26	23.660	23.790	22.920	22.950	22.778	2,051,900
2026-06-25	24.150	24.300	23.430	23.660	23.483	2,172,210
2026-06-24	24.900	24.900	23.650	24.160	23.979	2,930,500
2026-06-23	25.000	25.620	24.660	24.830	24.644	3,444,700
2026-06-22	24.650	24.990	23.820	24.950	24.763	3,005,562
2026-06-18	24.700	24.910	24.210	24.710	24.525	2,000,300
2026-06-17	25.100	25.100	24.450	24.700	24.515	2,060,500
2026-06-16	25.110	25.300	24.600	25.180	24.991	2,018,000
2026-06-15	24.910	25.350	24.860	25.250	25.061	2,419,200
2026-06-12	24.520	25.090	24.390	24.760	24.575	2,764,500
2026-06-11	24.970	25.070	24.030	24.280	24.098	2,794,800
2026-06-10	25.500	25.860	24.870	25.150	24.962	2,360,700
2026-06-09	25.350	25.760	25.080	25.600	25.408	1,969,900
2026-06-08	25.480	26.090	24.810	25.250	25.061	2,889,400
2026-06-05	25.800	26.500	25.530	26.110	25.915	3,046,400
2026-06-04	26.330	26.360	25.480	25.690	25.498	3,047,500
2026-06-03	26.800	26.880	26.160	26.400	26.202	3,197,500
2026-06-02	28.010	28.160	26.700	26.940	26.738	4,421,600
2026-06-01	27.400	28.810	27.310	28.070	27.860	4,161,900
2026-05-29	27.890	28.500	27.410	27.590	27.383	3,594,800
2026-05-28	27.670	28.130	27.000	27.680	27.473	3,065,300
2026-05-27	28.570	28.880	27.650	27.830	27.622	3,271,390
2026-05-26	28.700	28.840	28.060	28.470	28.257	2,963,500
2026-05-25	29.480	29.870	28.340	28.860	28.644	4,116,500
2026-05-22	29.200	29.640	28.800	29.460	29.239	4,010,900
2026-05-21	29.830	31.380	28.960	29.060	28.842	7,308,300
2026-05-20	30.500	30.560	29.750	29.900	29.676	3,814,000
2026-05-19	30.310	31.160	30.160	30.800	30.569	5,337,600
2026-05-18	30.750	31.250	30.010	30.460	30.232	5,384,200
2026-05-15	31.010	32.290	30.810	31.000	30.768	6,414,500
2026-05-14	33.240	33.700	31.200	31.280	31.046	8,545,000
2026-05-13	34.910	35.110	33.000	33.400	33.150	10,272,300
2026-05-12	37.420	37.850	34.330	35.020	34.758	9,446,800
2026-05-11	34.000	36.880	33.890	36.490	36.217	13,261,972
2026-05-08	35.020	35.480	33.830	33.850	33.597	7,886,500
2026-05-07	33.300	36.080	32.600	35.140	34.877	10,365,900
2026-05-06	35.500	37.180	32.900	33.610	33.358	10,229,500
2026-04-30	35.450	36.650	34.770	35.580	35.314	3,815,203
2026-04-29	34.000	36.650	34.000	35.250	34.986	5,620,528
2026-04-28	36.580	36.580	33.150	34.400	34.142	6,107,276
2026-04-27	38.070	38.070	36.530	36.700	36.425	4,043,299
2026-04-24	38.930	39.220	37.260	37.320	37.041	4,806,199
2026-04-23	39.850	40.700	38.000	39.230	38.936	5,652,370
2026-04-22	39.680	40.700	38.800	39.940	39.641	8,560,456

← NewerPage 2 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.