Citic Press Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	26.700	27.650	26.650	27.170	25.206	1,756,063
2022-02-07	27.030	27.160	26.110	26.860	24.918	2,241,938
2022-01-28	26.810	26.980	26.180	26.710	24.779	1,916,706
2022-01-27	27.150	27.290	26.180	26.390	24.482	1,807,390
2022-01-26	27.300	27.960	26.750	27.000	25.048	1,541,256
2022-01-25	28.330	28.480	27.000	27.150	25.187	2,901,700
2022-01-24	29.680	29.810	28.110	28.520	26.458	3,720,436
2022-01-21	29.520	30.380	29.250	29.660	27.516	2,051,606
2022-01-20	31.380	31.600	29.190	29.300	27.182	4,196,069
2022-01-19	30.620	31.850	30.620	31.370	29.102	1,791,746
2022-01-18	32.100	32.300	30.520	30.800	28.573	2,674,201
2022-01-17	31.530	32.530	31.530	31.920	29.612	2,604,406
2022-01-14	31.730	32.200	31.130	31.350	29.084	2,534,128
2022-01-13	32.360	32.750	31.700	31.900	29.594	1,775,156
2022-01-12	32.700	32.970	31.980	32.490	30.141	1,660,305
2022-01-11	33.050	33.050	32.060	32.600	30.243	1,975,139
2022-01-10	33.500	33.500	32.020	33.000	30.614	1,994,572
2022-01-07	34.580	35.070	33.330	33.430	31.013	3,165,993
2022-01-06	34.500	35.480	33.330	34.380	31.895	6,115,806
2022-01-05	33.000	35.110	33.000	34.920	32.396	9,333,505
2022-01-04	30.330	34.160	29.900	33.960	31.505	10,489,617
2021-12-31	29.500	29.790	28.980	29.620	27.479	2,485,664
2021-12-30	28.740	29.800	28.700	29.460	27.330	2,366,100
2021-12-29	28.990	29.240	28.410	28.730	26.653	1,597,600
2021-12-28	29.600	29.650	28.670	28.890	26.802	1,986,244
2021-12-27	29.500	29.600	28.780	29.420	27.293	1,464,000
2021-12-24	30.000	30.290	29.260	29.590	27.451	1,813,686
2021-12-23	30.540	30.570	29.710	30.020	27.850	3,091,319
2021-12-22	28.650	31.180	28.410	30.820	28.592	6,156,466
2021-12-21	28.500	28.850	28.220	28.670	26.597	1,830,804
2021-12-20	28.960	29.290	28.170	28.240	26.199	2,382,052
2021-12-17	29.710	29.940	28.780	28.990	26.894	3,400,337
2021-12-16	29.100	30.140	29.010	30.010	27.841	5,019,187
2021-12-15	28.580	30.250	28.300	29.390	27.265	5,510,984
2021-12-14	28.660	29.290	28.540	28.690	26.616	2,856,742
2021-12-13	28.800	29.300	28.330	28.690	26.616	4,434,711
2021-12-10	27.450	29.400	27.350	28.750	26.672	4,989,239
2021-12-09	26.730	28.190	26.600	27.630	25.633	4,551,985
2021-12-08	26.540	26.770	26.450	26.730	24.798	1,396,700
2021-12-07	26.550	26.930	26.290	26.540	24.621	1,427,686
2021-12-06	27.040	27.070	26.350	26.350	24.445	1,411,365
2021-12-03	26.810	27.110	26.640	26.950	25.002	1,033,106
2021-12-02	27.550	27.550	26.620	26.750	24.816	1,316,900
2021-12-01	26.420	27.500	26.310	27.250	25.280	1,833,137
2021-11-30	26.960	27.260	26.280	26.470	24.556	1,908,850
2021-11-29	26.780	27.010	26.450	26.960	25.011	1,109,515
2021-11-26	27.620	27.700	27.210	27.290	25.317	1,384,163
2021-11-25	27.910	27.910	27.480	27.740	25.735	1,365,984
2021-11-24	26.850	28.180	26.840	27.880	25.865	3,241,562
2021-11-23	26.870	27.100	26.610	26.760	24.826	1,390,933
2021-11-22	26.550	27.030	26.430	26.890	24.946	1,520,816
2021-11-19	26.510	26.950	26.190	26.620	24.696	1,946,800
2021-11-18	27.350	27.450	26.570	26.630	24.705	2,144,067
2021-11-17	27.890	27.890	27.000	27.500	25.512	2,422,923
2021-11-16	27.520	28.470	27.470	27.900	25.883	2,014,630
2021-11-15	27.130	27.600	26.800	27.520	25.531	2,068,498
2021-11-12	26.990	28.550	26.700	27.410	25.429	2,471,513
2021-11-11	26.260	27.060	26.150	26.930	24.983	1,691,243
2021-11-10	26.090	26.430	26.060	26.290	24.389	791,545
2021-11-09	26.560	26.590	26.220	26.350	24.445	1,314,124

← NewerPage 20 of 21 · 1,212 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.