Citic Press Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	36.220	40.360	35.500	40.000	39.700	14,616,700
2026-04-20	32.450	37.380	32.380	36.780	36.505	13,902,805
2026-04-17	33.020	33.410	32.500	32.800	32.554	5,767,570
2026-04-16	32.990	33.540	32.420	33.410	33.160	7,753,200
2026-04-15	33.100	34.200	32.190	33.380	33.130	9,943,049
2026-04-14	31.930	33.490	31.330	33.430	33.180	7,275,494
2026-04-13	31.710	31.940	30.860	31.300	31.066	4,596,700
2026-04-10	31.470	33.600	30.900	32.010	31.770	7,415,594
2026-04-09	30.750	31.190	30.400	30.850	30.619	3,586,700
2026-04-08	29.810	31.690	29.810	31.300	31.066	6,420,675
2026-04-07	29.090	29.250	28.560	29.180	28.962	2,059,200
2026-04-03	29.590	29.670	28.570	29.000	28.783	2,374,100
2026-04-02	30.210	30.210	29.400	29.580	29.359	2,555,600
2026-04-01	29.680	30.330	29.560	30.210	29.984	3,536,000
2026-03-31	30.020	30.290	29.240	29.260	29.041	3,229,900
2026-03-30	29.800	30.100	29.520	30.100	29.875	2,374,600
2026-03-27	30.150	30.450	29.880	30.310	30.083	2,514,800
2026-03-26	31.000	31.570	30.060	30.260	30.033	3,234,075
2026-03-25	30.300	31.320	30.110	31.100	30.867	3,868,100
2026-03-24	30.450	30.450	29.570	30.360	30.133	3,414,300
2026-03-23	31.450	31.630	29.320	30.000	29.775	6,467,565
2026-03-20	33.600	34.190	31.700	31.810	31.572	5,676,108
2026-03-19	32.370	34.700	32.350	33.640	33.388	8,456,365
2026-03-18	33.010	33.300	32.360	33.020	32.773	6,539,100
2026-03-17	35.860	36.460	32.700	33.310	33.061	10,096,535
2026-03-16	35.970	36.800	35.340	36.180	35.909	5,333,200
2026-03-13	36.730	36.820	35.730	36.030	35.760	7,698,400
2026-03-12	38.600	38.920	37.480	38.090	37.805	8,161,475
2026-03-11	38.300	40.460	38.120	38.890	38.599	9,706,545
2026-03-10	39.140	39.310	38.210	38.380	38.093	6,312,800
2026-03-09	38.480	39.810	38.140	38.680	38.390	9,100,400
2026-03-06	39.500	42.450	39.100	40.480	40.177	9,462,300
2026-03-05	40.650	41.000	37.000	39.680	39.383	11,647,400
2026-03-04	40.380	40.930	38.660	39.780	39.482	8,886,230
2026-03-03	42.030	44.100	39.950	40.380	40.078	12,428,653
2026-03-02	44.640	47.170	41.400	42.000	41.686	15,302,203
2026-02-27	44.160	47.770	43.330	46.700	46.350	15,492,905
2026-02-26	41.770	46.500	41.770	44.160	43.829	26,702,095
2026-02-25	35.020	42.740	34.680	42.740	42.420	18,136,443
2026-02-24	33.540	35.870	33.010	35.620	35.353	13,376,245
2026-02-13	32.660	34.990	32.600	33.900	33.646	11,465,200
2026-02-12	33.000	33.490	32.060	32.810	32.564	7,987,840
2026-02-11	33.720	33.990	32.000	33.270	33.021	13,256,082
2026-02-10	32.440	35.980	31.500	34.700	34.440	17,501,912
2026-02-09	30.690	31.360	30.200	31.280	31.046	7,436,300
2026-02-06	29.450	29.670	29.050	29.260	29.041	2,431,000
2026-02-05	29.360	30.100	29.290	29.700	29.478	2,466,700
2026-02-04	29.870	30.080	29.210	29.470	29.249	2,528,600
2026-02-03	29.760	30.250	29.300	30.020	29.795	2,915,999
2026-02-02	29.780	30.380	29.470	29.480	29.259	3,467,026
2026-01-30	29.600	30.130	29.170	30.010	29.785	3,398,800
2026-01-29	29.290	30.480	29.040	29.830	29.607	4,993,090
2026-01-28	29.470	29.900	29.250	29.290	29.071	1,944,860
2026-01-27	29.970	30.080	29.100	29.590	29.368	2,795,967
2026-01-26	29.980	30.200	29.450	29.970	29.746	3,105,800
2026-01-23	29.850	30.270	29.800	30.080	29.855	3,341,900
2026-01-22	29.750	30.120	29.650	29.910	29.686	2,448,000
2026-01-21	29.670	30.140	29.440	29.750	29.527	2,701,832
2026-01-20	29.880	30.250	29.600	29.930	29.706	4,551,500
2026-01-19	29.940	30.000	29.500	29.870	29.646	3,277,393

← NewerPage 3 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.