Citic Press Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	31.730	32.170	31.530	31.560	31.142	2,215,800
2025-07-22	31.800	32.130	31.510	31.860	31.438	2,251,800
2025-07-21	31.500	31.850	31.500	31.850	31.428	2,086,270
2025-07-18	31.800	32.260	31.630	31.750	31.329	2,701,301
2025-07-17	31.680	31.900	31.570	31.760	31.339	2,228,600
2025-07-16	32.020	32.500	31.750	32.180	31.440	3,275,701
2025-07-15	32.230	32.230	31.660	32.130	31.391	2,916,300
2025-07-14	32.220	32.600	31.800	32.280	31.537	2,763,800
2025-07-11	31.950	32.500	31.570	32.200	31.459	2,681,201
2025-07-10	31.940	32.350	31.660	31.850	31.117	2,549,604
2025-07-09	31.500	32.420	31.500	32.020	31.283	4,595,900
2025-07-08	31.260	31.590	31.120	31.590	30.863	2,068,700
2025-07-07	31.030	31.360	31.000	31.310	30.590	1,442,700
2025-07-04	31.220	31.430	31.020	31.120	30.404	1,781,800
2025-07-03	31.400	31.680	31.130	31.310	30.590	1,883,100
2025-07-02	31.560	31.850	31.190	31.410	30.687	2,382,500
2025-07-01	31.980	32.230	31.520	31.790	31.059	3,799,600
2025-06-30	30.870	32.880	30.820	32.080	31.342	6,542,600
2025-06-27	30.900	31.320	30.820	30.950	30.238	1,704,400
2025-06-26	30.920	31.180	30.790	30.900	30.189	1,844,800
2025-06-25	30.780	31.090	30.500	31.090	30.375	1,991,546
2025-06-24	30.190	30.760	30.130	30.740	30.033	1,933,300
2025-06-23	29.810	30.300	29.610	30.160	29.466	1,752,500
2025-06-20	30.770	31.010	29.810	29.850	29.163	2,686,500
2025-06-19	30.610	31.580	30.560	30.850	30.140	3,037,400
2025-06-18	30.900	31.110	30.420	30.610	29.906	1,971,900
2025-06-17	31.610	31.900	30.840	31.110	30.394	3,260,540
2025-06-16	30.610	32.260	30.610	31.890	31.156	4,527,001
2025-06-13	31.720	31.760	30.620	30.720	30.013	3,491,920
2025-06-12	31.380	32.280	31.260	31.920	31.186	4,313,600
2025-06-11	30.990	31.820	30.820	31.590	30.863	4,309,799
2025-06-10	30.740	31.210	30.200	30.980	30.267	2,941,200
2025-06-09	30.460	30.940	30.460	30.920	30.209	1,731,300
2025-06-06	30.550	30.800	30.400	30.510	29.808	1,549,779
2025-06-05	30.530	31.200	30.420	30.850	30.140	2,458,300
2025-06-04	30.320	30.660	30.250	30.550	29.847	1,536,300
2025-06-03	29.920	30.730	29.880	30.380	29.681	1,671,400
2025-05-30	30.300	30.640	29.910	30.040	29.349	1,676,300
2025-05-29	29.760	30.330	29.630	30.290	29.593	1,660,000
2025-05-28	30.010	30.160	29.510	29.720	29.036	1,549,100
2025-05-27	30.390	30.460	29.900	30.190	29.495	1,243,200
2025-05-26	29.680	30.460	29.680	30.330	29.632	1,654,230
2025-05-23	30.200	30.370	29.680	29.680	28.997	1,720,880
2025-05-22	30.400	30.760	30.000	30.180	29.486	1,436,300
2025-05-21	30.890	30.940	30.450	30.640	29.935	1,629,200
2025-05-20	30.390	31.120	30.280	31.040	30.326	2,885,830
2025-05-19	30.050	30.580	29.830	30.450	29.749	1,857,100
2025-05-16	29.900	30.750	29.800	30.120	29.427	2,032,907
2025-05-15	30.390	30.390	29.940	29.950	29.261	1,218,600
2025-05-14	30.210	30.430	29.900	30.320	29.622	1,663,800
2025-05-13	30.780	30.870	30.140	30.170	29.476	1,720,739
2025-05-12	30.460	30.600	30.310	30.500	29.798	1,659,000
2025-05-09	30.790	30.920	30.140	30.230	29.534	1,943,500
2025-05-08	30.400	31.200	30.300	30.930	30.218	3,091,400
2025-05-07	30.750	30.950	30.230	30.490	29.788	2,273,800
2025-05-06	30.200	30.580	30.050	30.580	29.876	2,554,700
2025-04-30	29.860	30.190	29.800	30.050	29.359	2,023,100
2025-04-29	29.400	30.070	29.400	29.830	29.144	2,265,900
2025-04-28	29.300	30.060	29.290	29.580	28.899	2,576,800
2025-04-25	29.390	29.580	29.120	29.260	28.587	1,840,900

← NewerPage 6 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.