CITIC Pacific Special Steel Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 18.500 | 18.680 | 18.400 | 18.560 | 14.907 | 4,584,355 |
| 2021-11-08 | 18.200 | 18.570 | 18.100 | 18.570 | 14.915 | 5,369,038 |
| 2021-11-05 | 18.930 | 18.930 | 18.050 | 18.070 | 14.513 | 8,438,350 |
| 2021-11-04 | 18.670 | 18.980 | 18.620 | 18.970 | 15.236 | 4,190,073 |
| 2021-11-03 | 18.850 | 18.850 | 18.530 | 18.780 | 15.084 | 3,139,172 |
| 2021-11-02 | 19.580 | 19.680 | 18.500 | 18.750 | 15.060 | 7,453,839 |
| 2021-11-01 | 19.100 | 19.470 | 18.970 | 19.360 | 15.550 | 3,869,130 |
| 2021-10-29 | 19.050 | 19.270 | 18.690 | 19.050 | 15.301 | 6,537,304 |
| 2021-10-28 | 19.700 | 19.700 | 18.920 | 19.050 | 15.301 | 8,479,347 |
| 2021-10-27 | 20.250 | 20.260 | 19.260 | 19.710 | 15.831 | 12,115,597 |
| 2021-10-26 | 20.660 | 20.730 | 20.450 | 20.470 | 16.441 | 4,475,825 |
| 2021-10-25 | 20.940 | 20.940 | 20.540 | 20.650 | 16.586 | 5,289,125 |
← NewerPage 21 of 21 · 1,212 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-16 | 0.2000 CNY |
| 2026-05-21 | 0.4458 CNY |
| 2025-10-15 | 0.2000 CNY |
| 2025-05-09 | 0.5072 CNY |
| 2024-05-10 | 0.5647 CNY |
| 2023-04-20 | 0.7000 CNY |
| 2022-04-13 | 0.8000 CNY |
| 2021-04-01 | 0.7000 CNY |
| 2020-04-30 | 1.0000 CNY |
| 2019-05-22 | 0.8000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.