Citic Press Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 26.670 | 26.870 | 26.230 | 26.570 | 24.649 | 1,219,452 |
| 2021-11-05 | 26.900 | 26.900 | 26.530 | 26.610 | 24.686 | 1,928,553 |
| 2021-11-04 | 27.040 | 27.250 | 26.220 | 26.550 | 24.631 | 1,882,351 |
| 2021-11-03 | 26.520 | 27.160 | 26.390 | 26.900 | 24.955 | 2,065,504 |
| 2021-11-02 | 26.900 | 27.300 | 25.710 | 26.600 | 24.677 | 3,598,647 |
| 2021-11-01 | 29.000 | 29.010 | 26.910 | 26.980 | 25.030 | 4,252,218 |
| 2021-10-29 | 31.460 | 31.460 | 28.640 | 28.980 | 26.885 | 3,110,498 |
| 2021-10-28 | 32.050 | 32.720 | 31.600 | 32.100 | 29.779 | 538,483 |
| 2021-10-27 | 32.250 | 32.880 | 31.350 | 32.520 | 30.169 | 713,151 |
| 2021-10-26 | 32.900 | 32.980 | 32.350 | 32.360 | 30.021 | 291,858 |
| 2021-10-25 | 33.000 | 33.100 | 32.720 | 32.750 | 30.382 | 267,500 |
| 2021-10-22 | 32.600 | 33.270 | 32.520 | 33.200 | 30.800 | 276,047 |
| 2021-10-21 | 32.470 | 33.060 | 32.440 | 32.900 | 30.522 | 358,826 |
| 2021-10-20 | 33.500 | 33.660 | 32.510 | 33.100 | 30.707 | 528,440 |
| 2021-10-19 | 33.650 | 33.870 | 33.330 | 33.660 | 31.227 | 363,635 |
| 2021-10-18 | 34.200 | 34.320 | 33.540 | 33.980 | 31.524 | 464,553 |
| 2021-10-15 | 34.780 | 34.780 | 33.920 | 34.510 | 32.015 | 360,007 |
| 2021-10-14 | 33.770 | 34.780 | 33.510 | 34.660 | 32.154 | 485,900 |
← NewerPage 21 of 21 · 1,218 trading days
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.