CITIC Pacific Special Steel Group Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	18.450	18.720	18.000	18.670	14.995	6,508,683
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
2021-10-22	20.980	20.990	20.380	20.980	16.851	8,418,964
2021-10-21	21.100	21.490	21.000	21.060	16.915	7,583,221
2021-10-20	20.920	21.200	20.650	21.020	16.883	6,349,083
2021-10-19	20.830	21.000	20.620	20.920	16.803	4,994,516
2021-10-18	20.730	21.200	20.610	20.970	16.843	7,065,515
2021-10-15	20.900	20.990	20.580	20.770	16.682	4,453,576
2021-10-14	20.710	21.020	20.450	20.880	16.770	5,094,349

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.