Citic Press Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 30.000 | 30.170 | 27.390 | 27.390 | 27.390 | 7,010,657 |
| 2026-10-21 | 29.000 | 30.890 | 28.910 | 29.770 | 29.770 | 7,287,257 |
| 2026-10-20 | 28.160 | 29.180 | 27.980 | 28.910 | 28.910 | 5,101,655 |
| 2026-10-19 | 28.920 | 29.390 | 27.770 | 28.600 | 28.600 | 9,134,455 |
| 2026-10-16 | 30.910 | 32.470 | 29.380 | 29.770 | 29.770 | 13,153,524 |
| 2026-10-15 | 29.310 | 32.470 | 29.200 | 31.100 | 31.100 | 15,722,100 |
| 2026-10-14 | 30.070 | 31.210 | 29.220 | 30.370 | 30.370 | 9,848,386 |
| 2026-10-13 | 30.360 | 30.740 | 29.140 | 30.300 | 30.300 | 7,854,570 |
| 2026-10-12 | 31.410 | 31.750 | 29.900 | 30.570 | 30.570 | 10,530,927 |
| 2026-10-09 | 28.890 | 31.610 | 27.810 | 31.170 | 31.170 | 12,754,993 |
| 2026-10-08 | 29.980 | 30.210 | 28.870 | 29.080 | 29.080 | 5,906,498 |
| 2026-09-30 | 30.200 | 32.330 | 29.780 | 29.890 | 29.890 | 10,936,177 |
| 2026-09-29 | 28.590 | 30.750 | 28.480 | 30.380 | 30.380 | 12,901,270 |
| 2026-09-28 | 30.090 | 30.580 | 28.520 | 28.660 | 28.660 | 11,346,346 |
| 2026-09-24 | 30.510 | 32.000 | 30.010 | 30.080 | 30.080 | 12,733,177 |
| 2026-09-23 | 33.600 | 33.990 | 30.390 | 30.490 | 30.490 | 19,914,316 |
| 2026-09-22 | 34.280 | 37.470 | 33.770 | 34.790 | 34.790 | 18,404,084 |
Page 1 of 1 · 17 trading days
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.