Citic Press Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	29.360	30.160	29.160	29.950	29.553	3,761,134
2025-10-22	28.930	29.890	28.780	29.360	28.971	2,854,048
2025-10-21	28.270	29.240	28.240	28.930	28.546	1,892,198
2025-10-20	28.090	28.290	28.010	28.270	27.895	1,019,100
2025-10-17	28.410	28.500	27.930	27.940	27.570	1,323,600
2025-10-16	28.690	28.750	28.330	28.400	28.023	1,172,800
2025-10-15	28.760	28.770	28.390	28.700	28.320	1,424,799
2025-10-14	28.880	29.150	28.510	28.640	28.260	1,646,439
2025-10-13	28.400	28.880	28.000	28.800	28.418	1,766,400
2025-10-10	29.140	29.270	29.020	29.170	28.783	1,436,993
2025-10-09	29.380	29.390	28.860	29.180	28.793	1,962,500
2025-09-30	29.530	29.850	29.280	29.430	29.040	1,640,938
2025-09-29	29.700	29.700	29.060	29.540	29.148	1,242,300
2025-09-26	29.700	29.870	29.420	29.590	29.198	1,134,400
2025-09-25	29.770	30.280	29.610	29.920	29.523	1,959,365
2025-09-24	29.290	29.850	29.130	29.770	29.375	1,549,052
2025-09-23	29.740	29.810	28.590	29.400	29.010	2,346,700
2025-09-22	30.170	30.170	29.630	29.870	29.474	1,783,767
2025-09-19	30.220	30.420	30.000	30.160	29.760	1,423,600
2025-09-18	30.690	30.900	30.010	30.210	29.809	2,371,700
2025-09-17	30.850	30.990	30.740	30.760	30.352	1,764,160
2025-09-16	31.190	31.300	30.790	30.920	30.510	1,877,222
2025-09-15	31.200	31.320	30.880	31.000	30.589	1,655,741
2025-09-12	31.560	31.810	31.240	31.250	30.836	2,202,000
2025-09-11	31.170	31.350	30.680	31.330	30.915	2,196,700
2025-09-10	30.780	31.350	30.780	31.180	30.767	1,791,349
2025-09-09	31.280	31.560	30.750	30.840	30.431	1,892,100
2025-09-08	31.090	31.490	31.080	31.390	30.974	1,754,000
2025-09-05	30.640	31.250	30.490	31.190	30.776	2,050,000
2025-09-04	31.030	31.260	30.150	30.680	30.273	3,003,600
2025-09-03	32.040	32.420	30.900	30.990	30.579	2,968,900
2025-09-02	32.700	32.880	31.820	32.020	31.595	3,143,743
2025-09-01	33.200	33.240	32.620	32.790	32.355	4,163,600
2025-08-29	32.650	33.980	32.650	33.210	32.770	7,109,601
2025-08-28	32.380	32.940	31.600	32.590	32.158	4,579,600
2025-08-27	33.200	33.850	32.600	32.610	32.178	5,440,155
2025-08-26	33.020	33.500	33.020	33.230	32.789	3,522,318
2025-08-25	33.200	33.340	32.870	33.230	32.789	4,680,600
2025-08-22	32.880	33.140	32.760	33.050	32.612	4,016,400
2025-08-21	33.300	33.300	32.670	32.900	32.464	5,518,800
2025-08-20	33.710	34.380	32.750	33.000	32.562	7,191,500
2025-08-19	32.660	32.850	32.450	32.700	32.266	2,977,214
2025-08-18	32.000	33.100	31.950	32.740	32.306	5,682,644
2025-08-15	31.760	32.070	31.660	31.940	31.517	3,539,108
2025-08-14	32.400	32.480	31.750	31.800	31.378	2,769,700
2025-08-13	32.420	32.570	32.230	32.290	31.862	2,793,600
2025-08-12	32.440	32.590	31.940	32.370	31.941	2,264,951
2025-08-11	32.120	32.490	31.920	32.450	32.020	2,103,479
2025-08-08	32.640	32.640	31.880	32.140	31.714	2,626,379
2025-08-07	32.800	33.180	32.620	32.640	32.207	3,442,700
2025-08-06	33.100	33.730	32.550	32.890	32.454	5,013,400
2025-08-05	32.450	34.230	32.080	32.980	32.543	7,144,100
2025-08-04	32.100	32.410	31.610	32.380	31.951	3,833,301
2025-08-01	31.920	32.760	31.850	32.600	32.168	5,166,901
2025-07-31	31.900	32.300	31.600	31.790	31.369	3,133,000
2025-07-30	32.200	32.630	31.800	32.140	31.714	3,129,067
2025-07-29	32.210	32.400	31.790	32.260	31.832	2,752,301
2025-07-28	32.350	32.680	32.000	32.220	31.793	3,267,467
2025-07-25	31.920	32.880	31.880	32.310	31.882	4,895,767
2025-07-24	31.610	31.850	31.610	31.850	31.428	1,904,067

← NewerPage 5 of 21 · 1,217 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.