Citic Press Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	32.110	32.390	31.680	32.390	31.645	3,008,200
2025-01-20	32.380	32.660	31.710	31.970	31.234	3,699,500
2025-01-17	32.390	33.080	32.010	32.100	31.361	4,162,900
2025-01-16	33.020	33.110	32.200	32.690	31.938	4,491,500
2025-01-15	33.070	33.640	32.720	32.850	32.094	5,115,000
2025-01-14	31.300	32.990	31.170	32.990	32.231	5,751,900
2025-01-13	31.750	32.060	30.590	30.930	30.218	4,592,300
2025-01-10	33.590	33.950	31.840	31.840	31.107	5,356,400
2025-01-09	33.770	35.120	33.600	33.950	33.169	7,085,400
2025-01-08	33.500	34.880	33.120	34.300	33.511	8,729,800
2025-01-07	33.100	33.670	32.280	33.520	32.749	4,862,300
2025-01-06	32.670	33.510	31.000	33.420	32.651	6,494,400
2025-01-03	31.790	34.100	31.780	32.990	32.231	11,860,436
2025-01-02	31.530	32.630	31.200	31.660	30.932	5,095,297
2024-12-31	32.950	33.080	31.430	31.570	30.844	4,568,500
2024-12-30	33.260	33.500	32.650	32.930	32.172	3,529,246
2024-12-27	34.280	34.440	33.160	33.350	32.583	6,297,000
2024-12-26	34.360	35.090	34.270	34.510	33.716	5,614,636
2024-12-25	34.200	35.680	33.890	34.870	34.068	9,973,222
2024-12-24	33.950	34.550	33.000	34.540	33.745	7,894,036
2024-12-23	36.660	36.860	33.500	33.550	32.778	11,853,800
2024-12-20	36.000	39.500	35.900	36.710	35.865	18,504,433
2024-12-19	33.530	36.860	33.530	36.290	35.455	13,900,510
2024-12-18	34.300	35.200	33.830	34.200	33.413	7,073,500
2024-12-17	35.400	35.400	33.500	33.800	33.022	7,601,000
2024-12-16	36.080	36.600	34.610	35.670	34.849	9,266,200
2024-12-13	36.000	37.850	35.880	36.300	35.465	14,751,800
2024-12-12	36.180	36.500	35.420	36.190	35.357	9,849,241
2024-12-11	35.290	38.310	35.280	36.020	35.191	14,447,157
2024-12-10	35.620	36.790	34.600	35.720	34.898	16,880,700
2024-12-09	35.560	35.950	34.120	34.830	34.029	9,474,732
2024-12-06	33.500	36.000	33.230	35.560	34.742	15,655,486
2024-12-05	32.370	33.670	32.370	33.470	32.700	7,600,454
2024-12-04	33.530	33.780	32.230	32.510	31.762	8,767,900
2024-12-03	34.540	34.540	33.400	33.920	33.140	8,882,000
2024-12-02	34.290	34.910	33.850	34.560	33.765	10,525,500
2024-11-29	34.400	35.340	33.210	34.350	33.560	13,469,400
2024-11-28	35.700	36.990	34.320	34.760	33.960	18,355,200
2024-11-27	34.320	37.260	32.960	36.600	35.758	24,029,107
2024-11-26	34.150	38.720	32.810	36.550	35.709	28,733,364
2024-11-25	30.850	32.960	29.500	32.270	31.528	10,948,452
2024-11-22	31.390	32.980	30.770	30.770	30.062	10,005,845
2024-11-21	31.320	32.110	30.810	31.390	30.668	6,964,852
2024-11-20	31.180	32.370	30.800	31.710	30.980	8,787,300
2024-11-19	30.240	31.590	30.050	31.180	30.463	10,678,741
2024-11-18	32.550	34.050	30.000	31.190	30.472	15,679,890
2024-11-15	32.030	34.490	32.000	32.490	31.742	15,655,100
2024-11-14	33.260	34.150	31.800	31.820	31.088	10,234,500
2024-11-13	31.680	34.860	31.590	33.900	33.120	16,107,699
2024-11-12	32.920	33.170	31.520	31.990	31.254	7,737,400
2024-11-11	31.250	33.540	31.000	33.270	32.504	11,962,445
2024-11-08	32.380	33.120	31.500	31.680	30.951	8,765,973
2024-11-07	30.790	32.440	30.650	32.150	31.410	7,806,391
2024-11-06	31.310	32.120	30.890	31.170	30.453	7,480,630
2024-11-05	30.170	31.420	29.900	31.190	30.472	7,092,824
2024-11-04	29.700	30.300	29.210	30.090	29.398	4,067,524
2024-11-01	30.430	31.680	29.400	29.690	29.007	8,121,330
2024-10-31	30.600	31.140	30.100	30.750	30.042	6,587,178
2024-10-30	31.200	31.490	30.310	30.880	30.169	7,728,400
2024-10-29	34.110	34.110	31.580	31.650	30.922	13,154,400

← NewerPage 8 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.