Citic Press Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 32.460 | 33.900 | 32.380 | 33.870 | 33.091 | 9,298,450 |
| 2024-10-25 | 31.450 | 33.000 | 31.450 | 33.000 | 32.241 | 11,133,680 |
| 2024-10-24 | 31.210 | 32.300 | 30.920 | 31.530 | 30.805 | 9,035,778 |
| 2024-10-23 | 32.770 | 33.010 | 31.250 | 31.700 | 30.971 | 14,462,978 |
| 2024-10-22 | 31.300 | 36.640 | 31.230 | 33.320 | 32.553 | 21,072,902 |
| 2024-10-21 | 30.600 | 32.350 | 30.260 | 31.370 | 30.648 | 12,622,930 |
| 2024-10-18 | 29.650 | 31.590 | 29.260 | 30.590 | 29.886 | 12,323,052 |
| 2024-10-17 | 29.000 | 30.720 | 29.000 | 29.960 | 29.271 | 10,930,201 |
| 2024-10-16 | 28.230 | 29.600 | 28.230 | 29.000 | 28.333 | 7,201,401 |
| 2024-10-15 | 29.010 | 30.380 | 28.810 | 29.080 | 28.411 | 11,500,782 |
| 2024-10-14 | 28.470 | 29.750 | 28.020 | 29.600 | 28.919 | 12,215,506 |
| 2024-10-11 | 30.790 | 31.000 | 28.500 | 29.150 | 28.479 | 19,577,292 |
| 2024-10-10 | 29.290 | 34.030 | 28.450 | 33.990 | 33.208 | 23,180,710 |
| 2024-10-09 | 32.000 | 32.060 | 28.300 | 28.360 | 27.707 | 11,441,982 |
| 2024-10-08 | 35.800 | 35.990 | 30.500 | 34.180 | 33.394 | 14,376,952 |
| 2024-09-30 | 27.230 | 30.890 | 27.230 | 30.420 | 29.720 | 13,503,845 |
| 2024-09-27 | 25.790 | 27.410 | 25.380 | 26.710 | 26.095 | 9,584,930 |
| 2024-09-26 | 24.460 | 25.360 | 24.360 | 25.340 | 24.757 | 6,758,289 |
| 2024-09-25 | 24.340 | 25.640 | 24.180 | 24.680 | 24.112 | 8,668,500 |
| 2024-09-24 | 23.390 | 24.050 | 23.000 | 23.970 | 23.418 | 5,130,355 |
| 2024-09-23 | 23.390 | 23.500 | 23.140 | 23.260 | 22.725 | 2,263,000 |
| 2024-09-20 | 23.500 | 23.700 | 23.180 | 23.330 | 22.793 | 2,381,500 |
| 2024-09-19 | 23.450 | 23.830 | 23.260 | 23.590 | 23.047 | 2,661,600 |
| 2024-09-18 | 23.320 | 23.620 | 23.010 | 23.320 | 22.783 | 2,463,600 |
| 2024-09-13 | 23.800 | 24.050 | 23.420 | 23.440 | 22.901 | 3,164,666 |
| 2024-09-12 | 24.000 | 24.400 | 23.770 | 23.810 | 23.262 | 2,819,100 |
| 2024-09-11 | 24.050 | 24.200 | 23.710 | 23.940 | 23.389 | 2,249,900 |
| 2024-09-10 | 24.010 | 24.310 | 23.600 | 24.170 | 23.614 | 3,382,200 |
| 2024-09-09 | 23.860 | 24.150 | 23.590 | 24.020 | 23.467 | 2,615,649 |
| 2024-09-06 | 24.520 | 24.640 | 23.900 | 23.960 | 23.409 | 3,392,700 |
| 2024-09-05 | 24.040 | 24.820 | 23.980 | 24.540 | 23.975 | 4,670,000 |
| 2024-09-04 | 24.280 | 24.580 | 23.850 | 24.050 | 23.497 | 4,285,200 |
| 2024-09-03 | 24.500 | 24.740 | 24.190 | 24.420 | 23.858 | 4,619,700 |
| 2024-09-02 | 24.680 | 25.000 | 24.180 | 24.200 | 23.643 | 6,589,476 |
| 2024-08-30 | 24.000 | 25.450 | 24.000 | 24.980 | 24.405 | 10,830,874 |
| 2024-08-29 | 23.700 | 24.110 | 23.220 | 23.800 | 23.252 | 6,746,600 |
| 2024-08-28 | 23.510 | 24.160 | 23.330 | 23.720 | 23.174 | 7,157,179 |
| 2024-08-27 | 25.010 | 25.650 | 23.880 | 24.000 | 23.448 | 10,497,809 |
| 2024-08-26 | 27.000 | 27.140 | 25.300 | 25.500 | 24.913 | 13,972,077 |
| 2024-08-23 | 29.290 | 29.400 | 26.000 | 27.900 | 27.258 | 18,446,052 |
| 2024-08-22 | 28.000 | 31.200 | 27.660 | 29.440 | 28.763 | 21,741,491 |
| 2024-08-21 | 31.600 | 32.500 | 29.000 | 29.450 | 28.772 | 28,787,209 |
| 2024-08-20 | 25.340 | 29.860 | 25.340 | 29.860 | 29.173 | 23,963,767 |
| 2024-08-19 | 25.690 | 26.300 | 24.410 | 24.880 | 24.308 | 7,804,800 |
| 2024-08-16 | 24.500 | 24.950 | 23.960 | 24.200 | 23.643 | 3,503,000 |
| 2024-08-15 | 23.900 | 25.000 | 23.400 | 24.750 | 24.181 | 4,662,100 |
| 2024-08-14 | 23.030 | 24.560 | 23.030 | 23.920 | 23.370 | 3,673,000 |
| 2024-08-13 | 23.520 | 23.680 | 22.750 | 23.200 | 22.666 | 1,885,200 |
| 2024-08-12 | 23.510 | 24.090 | 23.070 | 23.600 | 23.057 | 2,102,500 |
| 2024-08-09 | 24.300 | 24.480 | 23.500 | 23.510 | 22.969 | 1,430,700 |
| 2024-08-08 | 24.120 | 24.250 | 23.460 | 24.120 | 23.565 | 1,857,600 |
| 2024-08-07 | 24.520 | 25.110 | 24.110 | 24.330 | 23.770 | 2,534,000 |
| 2024-08-06 | 23.980 | 24.780 | 23.850 | 24.710 | 23.839 | 2,317,600 |
| 2024-08-05 | 24.300 | 25.060 | 23.700 | 23.720 | 22.884 | 1,972,600 |
| 2024-08-02 | 24.540 | 24.980 | 24.400 | 24.450 | 23.588 | 1,598,800 |
| 2024-08-01 | 24.850 | 24.970 | 24.430 | 24.690 | 23.819 | 1,716,300 |
| 2024-07-31 | 23.730 | 24.980 | 23.720 | 24.860 | 23.983 | 2,849,600 |
| 2024-07-30 | 23.970 | 24.000 | 23.580 | 23.680 | 22.845 | 1,200,600 |
| 2024-07-29 | 23.800 | 24.040 | 23.450 | 23.990 | 23.144 | 1,646,800 |
| 2024-07-26 | 23.550 | 24.030 | 23.450 | 23.900 | 23.057 | 1,485,300 |
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.