Citic Press Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	31.250	31.400	29.500	29.920	29.696	6,129,233
2026-01-15	31.700	32.300	31.100	31.450	31.215	5,410,900
2026-01-14	30.530	33.800	30.500	32.350	32.108	11,913,901
2026-01-13	32.580	33.000	30.610	30.730	30.500	9,384,696
2026-01-12	29.880	32.150	29.390	31.720	31.482	11,715,058
2026-01-09	28.400	29.160	28.260	29.120	28.902	3,831,699
2026-01-08	27.990	28.510	27.950	28.400	28.187	1,837,600
2026-01-07	28.010	28.400	27.970	28.120	27.909	1,951,750
2026-01-06	28.000	28.180	27.810	28.130	27.919	2,215,750
2026-01-05	27.480	28.050	27.340	27.980	27.771	2,614,314
2025-12-31	27.200	27.750	27.080	27.400	27.195	1,789,658
2025-12-30	27.130	27.390	27.090	27.160	26.957	1,321,470
2025-12-29	27.570	27.610	27.150	27.200	26.996	1,190,200
2025-12-26	27.520	27.600	27.310	27.520	27.155	1,238,200
2025-12-25	27.350	27.540	27.340	27.530	27.165	1,001,700
2025-12-24	27.370	27.500	27.290	27.410	27.047	1,216,612
2025-12-23	27.780	27.800	27.370	27.370	27.007	992,900
2025-12-22	27.920	27.930	27.620	27.780	27.412	984,900
2025-12-19	27.670	27.880	27.450	27.790	27.422	1,173,100
2025-12-18	27.440	27.620	27.290	27.590	27.224	1,217,100
2025-12-17	27.250	27.450	27.050	27.450	27.086	1,160,300
2025-12-16	27.340	27.440	27.060	27.080	26.721	1,266,400
2025-12-15	27.550	27.590	27.250	27.430	27.066	1,119,800
2025-12-12	27.600	27.790	27.400	27.700	27.333	1,250,616
2025-12-11	28.260	28.260	27.510	27.530	27.165	2,298,788
2025-12-10	28.360	28.470	28.120	28.200	27.826	1,653,851
2025-12-09	28.490	28.760	28.220	28.520	28.142	2,386,874
2025-12-08	28.350	28.620	28.350	28.430	28.053	2,212,600
2025-12-05	28.400	28.510	28.080	28.460	28.083	2,224,200
2025-12-04	29.370	29.490	28.320	28.460	28.083	4,071,400
2025-12-03	29.740	30.960	29.110	29.340	28.951	5,882,194
2025-12-02	30.900	30.970	29.560	29.650	29.257	6,676,800
2025-12-01	32.550	33.200	30.530	30.700	30.293	11,262,499
2025-11-28	29.350	31.230	29.150	30.310	29.908	7,678,870
2025-11-27	30.010	30.260	29.300	29.350	28.961	3,001,257
2025-11-26	29.950	30.470	29.660	29.820	29.425	3,157,657
2025-11-25	29.780	30.550	29.780	30.240	29.839	4,625,500
2025-11-24	29.250	29.920	29.070	29.710	29.316	4,156,200
2025-11-21	29.050	29.940	28.600	29.250	28.862	3,864,940
2025-11-20	30.040	30.220	29.260	29.260	28.872	3,902,725
2025-11-19	29.800	30.840	29.000	30.040	29.642	6,426,367
2025-11-18	29.560	30.040	29.330	29.950	29.553	3,145,251
2025-11-17	29.430	29.700	29.170	29.570	29.178	1,563,200
2025-11-14	29.570	29.830	29.470	29.480	29.089	1,767,400
2025-11-13	29.760	29.770	29.420	29.660	29.267	1,333,100
2025-11-12	29.880	30.090	29.630	29.760	29.365	1,738,047
2025-11-11	30.000	30.050	29.720	29.990	29.592	2,068,600
2025-11-10	29.590	30.220	29.500	30.020	29.622	2,514,255
2025-11-07	29.890	30.250	29.530	29.590	29.198	2,492,300
2025-11-06	30.120	30.320	29.740	29.770	29.375	2,771,400
2025-11-05	29.520	30.430	29.520	30.210	29.809	4,181,951
2025-11-04	29.600	29.900	29.420	29.780	29.385	2,325,400
2025-11-03	29.370	29.870	29.370	29.850	29.454	2,740,951
2025-10-31	28.610	29.570	28.610	29.360	28.971	2,892,100
2025-10-30	28.800	29.160	28.500	28.620	28.241	1,860,300
2025-10-29	29.200	29.210	28.700	28.930	28.546	1,596,900
2025-10-28	29.150	29.410	28.960	29.180	28.793	1,826,199
2025-10-27	29.610	29.650	28.950	29.050	28.665	3,192,598
2025-10-24	29.680	29.790	29.480	29.580	29.188	2,417,500
2025-10-23	29.360	30.160	29.160	29.950	29.553	3,761,134

← NewerPage 4 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.