Citic Press Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	29.910	30.150	29.090	29.220	28.548	2,687,800
2025-04-23	30.180	30.300	29.900	30.020	29.329	1,833,400
2025-04-22	30.030	30.380	29.800	29.890	29.202	2,256,700
2025-04-21	29.450	30.480	29.210	30.190	29.495	4,173,700
2025-04-18	29.200	29.740	28.940	29.490	28.811	2,221,300
2025-04-17	29.030	29.880	28.890	29.550	28.870	3,251,300
2025-04-16	29.260	30.440	29.030	29.560	28.880	4,823,000
2025-04-15	29.010	29.620	28.900	29.170	28.499	2,156,900
2025-04-14	29.260	29.440	28.940	29.070	28.401	2,218,100
2025-04-11	28.900	29.370	28.610	28.710	28.049	2,860,400
2025-04-10	28.790	29.660	28.500	28.880	28.216	4,079,700
2025-04-09	26.960	28.340	25.570	28.230	27.580	5,016,840
2025-04-08	26.390	27.800	26.380	27.190	26.564	5,040,197
2025-04-07	30.300	30.300	25.580	25.880	25.285	5,990,200
2025-04-03	31.400	32.700	31.250	31.860	31.127	3,250,703
2025-04-02	31.500	32.320	31.500	31.680	30.951	1,697,600
2025-04-01	31.550	31.980	31.450	31.560	30.834	1,961,397
2025-03-31	32.230	32.420	31.200	31.500	30.775	3,771,400
2025-03-28	32.270	33.110	32.110	32.740	31.987	4,109,600
2025-03-27	32.250	32.990	32.080	32.420	31.674	2,847,800
2025-03-26	33.390	33.470	32.390	32.440	31.694	4,444,300
2025-03-25	33.350	34.090	33.030	33.500	32.729	7,179,105
2025-03-24	32.260	35.000	31.820	34.230	33.442	10,849,448
2025-03-21	32.610	33.100	32.100	32.250	31.508	2,187,500
2025-03-20	32.600	32.840	32.360	32.490	31.742	1,770,400
2025-03-19	33.360	33.380	32.440	32.600	31.850	2,704,800
2025-03-18	33.440	33.500	32.910	33.310	32.544	2,510,500
2025-03-17	33.790	33.880	33.330	33.440	32.671	2,332,700
2025-03-14	32.800	33.770	32.600	33.600	32.827	3,784,099
2025-03-13	33.150	33.450	32.410	32.880	32.123	2,541,646
2025-03-12	33.030	33.600	32.990	33.320	32.553	3,139,700
2025-03-11	32.500	32.890	32.310	32.870	32.114	2,036,600
2025-03-10	32.800	33.100	32.580	32.840	32.084	2,244,400
2025-03-07	33.500	34.090	32.730	33.000	32.241	4,654,800
2025-03-06	32.880	33.970	32.650	33.790	33.013	5,240,100
2025-03-05	32.480	32.650	32.100	32.650	31.899	2,396,100
2025-03-04	32.220	32.670	32.000	32.580	31.830	2,439,503
2025-03-03	32.000	32.730	31.810	32.200	31.459	2,752,400
2025-02-28	33.210	33.240	31.820	31.930	31.195	4,072,106
2025-02-27	33.760	34.060	32.740	33.310	32.544	4,279,103
2025-02-26	33.850	34.050	33.610	33.910	33.130	3,619,236
2025-02-25	34.000	34.260	33.500	33.790	33.013	5,338,500
2025-02-24	35.000	35.560	34.380	34.670	33.872	5,838,900
2025-02-21	34.850	35.420	34.310	35.260	34.449	7,571,900
2025-02-20	34.600	35.240	34.430	34.780	33.980	5,837,900
2025-02-19	34.690	35.000	34.060	34.810	34.009	6,294,114
2025-02-18	35.680	35.940	34.210	34.350	33.560	8,250,500
2025-02-17	37.090	38.160	35.450	35.940	35.113	15,312,596
2025-02-14	38.330	39.600	37.420	38.120	37.243	11,962,199
2025-02-13	38.770	39.900	37.600	37.800	36.930	14,848,903
2025-02-12	37.520	39.700	36.860	38.650	37.761	18,377,603
2025-02-11	35.800	39.450	35.510	38.050	37.175	18,261,308
2025-02-10	36.380	36.810	35.230	36.200	35.367	14,214,099
2025-02-07	36.500	36.700	34.800	36.220	35.387	15,196,732
2025-02-06	34.070	36.250	33.510	35.580	34.761	15,236,336
2025-02-05	34.390	35.000	33.460	34.580	33.784	12,495,308
2025-01-27	33.560	34.010	33.000	33.500	32.729	7,186,200
2025-01-24	31.800	33.620	31.510	33.210	32.446	6,510,300
2025-01-23	32.000	32.670	31.700	31.810	31.078	3,926,230
2025-01-22	32.120	32.200	31.550	31.590	30.863	2,706,930

← NewerPage 7 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.