Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,173.78 +3,650.54 (+6.13%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Citic Press Corporation (300788.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 29.88 | 30.44 | 29.32 | 29.76 | 29.76 | 6,886,045 |
| 29 Apr 2024 | 28.82 | 29.89 | 28.80 | 29.64 | 29.64 | 7,659,847 |
| 26 Apr 2024 | 28.60 | 29.42 | 28.53 | 28.68 | 28.68 | 7,215,159 |
| 25 Apr 2024 | 28.50 | 29.17 | 28.30 | 28.47 | 28.47 | 7,590,750 |
| 24 Apr 2024 | 26.62 | 31.87 | 26.01 | 29.57 | 29.57 | 11,579,750 |
| 23 Apr 2024 | 26.59 | 27.27 | 26.32 | 26.56 | 26.56 | 3,886,700 |
| 22 Apr 2024 | 27.15 | 27.29 | 25.81 | 26.34 | 26.34 | 5,440,750 |
| 19 Apr 2024 | 28.75 | 29.45 | 27.60 | 27.76 | 27.76 | 7,572,463 |
| 18 Apr 2024 | 28.94 | 30.25 | 28.94 | 29.42 | 29.42 | 10,274,296 |
| 17 Apr 2024 | 28.00 | 29.50 | 26.00 | 29.50 | 29.50 | 9,732,483 |
| 16 Apr 2024 | 28.27 | 29.50 | 27.70 | 28.60 | 28.60 | 10,000,776 |
| 15 Apr 2024 | 27.25 | 29.69 | 27.00 | 28.74 | 28.74 | 9,022,609 |
| 12 Apr 2024 | 27.02 | 27.54 | 26.88 | 27.16 | 27.16 | 3,663,363 |
| 11 Apr 2024 | 26.22 | 28.08 | 26.00 | 27.53 | 27.53 | 6,546,000 |
| 10 Apr 2024 | 27.08 | 27.26 | 26.00 | 26.25 | 26.25 | 3,197,850 |
| 09 Apr 2024 | 26.66 | 27.32 | 26.53 | 27.27 | 27.27 | 3,312,493 |
| 08 Apr 2024 | 27.33 | 27.40 | 26.85 | 26.87 | 26.87 | 3,572,793 |
| 03 Apr 2024 | 28.74 | 29.08 | 27.20 | 27.53 | 27.53 | 5,730,508 |
| 02 Apr 2024 | 30.50 | 30.50 | 28.89 | 29.24 | 29.24 | 5,921,400 |
| 01 Apr 2024 | 29.37 | 30.69 | 29.33 | 30.65 | 30.65 | 7,406,313 |
| 29 Mar 2024 | 29.99 | 30.00 | 28.58 | 29.60 | 29.60 | 4,521,500 |
| 28 Mar 2024 | 29.50 | 30.76 | 29.35 | 30.15 | 30.15 | 6,969,100 |
| 27 Mar 2024 | 31.00 | 31.64 | 29.48 | 29.50 | 29.50 | 7,067,900 |
| 26 Mar 2024 | 32.84 | 33.66 | 30.99 | 31.30 | 31.30 | 8,384,745 |
| 25 Mar 2024 | 36.07 | 36.51 | 33.11 | 33.20 | 33.20 | 13,613,374 |
| 22 Mar 2024 | 34.04 | 37.90 | 32.93 | 36.03 | 36.03 | 19,031,305 |
| 21 Mar 2024 | 35.98 | 37.00 | 33.35 | 34.23 | 34.23 | 18,336,768 |
| 20 Mar 2024 | 30.30 | 34.00 | 30.20 | 33.00 | 33.00 | 17,205,182 |
| 19 Mar 2024 | 30.60 | 31.60 | 30.32 | 30.45 | 30.45 | 8,011,400 |
| 18 Mar 2024 | 29.85 | 30.44 | 29.35 | 30.42 | 30.42 | 6,647,900 |
| 15 Mar 2024 | 30.00 | 30.49 | 28.95 | 29.66 | 29.66 | 8,225,479 |
| 14 Mar 2024 | 31.20 | 31.22 | 30.10 | 30.57 | 30.57 | 7,168,500 |
| 13 Mar 2024 | 31.60 | 32.50 | 31.10 | 31.85 | 31.85 | 11,146,663 |
| 12 Mar 2024 | 30.60 | 31.92 | 30.15 | 31.37 | 31.37 | 8,700,517 |
| 11 Mar 2024 | 30.30 | 31.30 | 29.83 | 31.00 | 31.00 | 6,418,008 |
| 08 Mar 2024 | 29.70 | 30.88 | 29.60 | 30.60 | 30.60 | 5,661,118 |
| 07 Mar 2024 | 31.49 | 31.70 | 29.70 | 29.96 | 29.96 | 9,850,062 |
| 06 Mar 2024 | 32.36 | 33.35 | 31.84 | 31.98 | 31.98 | 9,388,957 |
| 05 Mar 2024 | 31.47 | 33.90 | 30.78 | 33.09 | 33.09 | 16,575,176 |
| 04 Mar 2024 | 32.50 | 32.75 | 30.62 | 31.95 | 31.95 | 10,719,226 |
| 01 Mar 2024 | 31.30 | 32.85 | 30.70 | 32.80 | 32.80 | 14,922,898 |
| 29 Feb 2024 | 29.60 | 31.70 | 29.30 | 31.69 | 31.69 | 12,227,484 |
| 28 Feb 2024 | 31.26 | 32.88 | 30.33 | 30.41 | 30.41 | 17,672,854 |
| 27 Feb 2024 | 30.60 | 31.88 | 30.31 | 31.65 | 31.65 | 13,063,420 |
| 26 Feb 2024 | 30.96 | 31.37 | 30.11 | 31.12 | 31.12 | 12,280,750 |
| 23 Feb 2024 | 30.56 | 32.95 | 30.49 | 31.88 | 31.88 | 17,477,984 |
| 22 Feb 2024 | 30.05 | 30.99 | 29.77 | 30.72 | 30.72 | 15,225,105 |
| 21 Feb 2024 | 29.00 | 32.09 | 28.51 | 29.90 | 29.90 | 20,956,453 |
| 20 Feb 2024 | 25.60 | 31.37 | 25.24 | 31.37 | 31.37 | 22,105,032 |
| 19 Feb 2024 | 24.70 | 26.63 | 24.70 | 26.14 | 26.14 | 10,974,981 |
| 08 Feb 2024 | 23.08 | 24.42 | 22.27 | 23.90 | 23.90 | 9,292,482 |
| 07 Feb 2024 | 24.32 | 25.35 | 22.80 | 22.98 | 22.98 | 11,358,100 |
| 06 Feb 2024 | 23.00 | 25.35 | 21.48 | 24.30 | 24.30 | 12,695,119 |
| 05 Feb 2024 | 26.79 | 27.41 | 23.00 | 24.01 | 24.01 | 14,928,220 |
| 02 Feb 2024 | 29.60 | 32.00 | 28.70 | 28.75 | 28.75 | 15,851,707 |
| 01 Feb 2024 | 29.94 | 31.89 | 28.68 | 29.80 | 29.80 | 15,871,021 |
| 31 Jan 2024 | 29.91 | 34.00 | 29.84 | 31.70 | 31.70 | 19,778,164 |
| 30 Jan 2024 | 29.01 | 31.60 | 28.25 | 30.80 | 30.80 | 16,215,343 |
| 29 Jan 2024 | 29.99 | 33.00 | 29.34 | 30.17 | 30.17 | 17,975,751 |
| 26 Jan 2024 | 33.17 | 33.30 | 30.31 | 30.35 | 30.35 | 21,322,459 |
| 25 Jan 2024 | 25.39 | 30.34 | 24.70 | 30.34 | 30.34 | 8,903,930 |
| 24 Jan 2024 | 24.20 | 25.33 | 23.63 | 25.28 | 25.28 | 5,339,887 |
| 23 Jan 2024 | 24.12 | 24.50 | 23.36 | 24.17 | 24.17 | 2,928,800 |
| 22 Jan 2024 | 25.58 | 25.97 | 23.66 | 23.95 | 23.95 | 2,967,787 |
| 19 Jan 2024 | 25.81 | 26.60 | 25.51 | 25.54 | 25.54 | 2,303,000 |
| 18 Jan 2024 | 25.58 | 25.99 | 24.93 | 25.81 | 25.81 | 1,782,800 |
| 17 Jan 2024 | 26.45 | 26.67 | 25.70 | 25.76 | 25.76 | 1,607,000 |
| 16 Jan 2024 | 26.70 | 26.70 | 26.09 | 26.45 | 26.45 | 1,709,000 |
| 15 Jan 2024 | 26.54 | 27.28 | 26.54 | 26.66 | 26.66 | 2,028,500 |
| 12 Jan 2024 | 27.19 | 27.59 | 26.63 | 26.67 | 26.67 | 1,727,900 |
| 11 Jan 2024 | 26.41 | 27.28 | 26.40 | 27.26 | 27.26 | 2,933,400 |
| 10 Jan 2024 | 27.65 | 27.89 | 26.35 | 26.41 | 26.41 | 3,826,850 |
| 09 Jan 2024 | 28.07 | 28.40 | 27.20 | 27.68 | 27.68 | 2,336,850 |
| 08 Jan 2024 | 28.02 | 28.23 | 27.51 | 27.85 | 27.85 | 2,202,000 |
| 05 Jan 2024 | 29.04 | 29.04 | 27.80 | 28.01 | 28.01 | 2,823,800 |
| 04 Jan 2024 | 29.16 | 29.23 | 27.90 | 29.04 | 29.04 | 3,077,700 |
| 03 Jan 2024 | 28.45 | 30.17 | 28.05 | 29.20 | 29.20 | 5,632,880 |
| 02 Jan 2024 | 29.16 | 29.70 | 28.45 | 28.50 | 28.50 | 3,191,117 |
| 29 Dec 2023 | 27.87 | 29.56 | 27.87 | 29.10 | 29.10 | 4,160,000 |
| 28 Dec 2023 | 27.68 | 28.20 | 27.10 | 28.04 | 28.04 | 3,324,387 |
| 27 Dec 2023 | 28.39 | 28.60 | 27.70 | 27.81 | 27.81 | 2,571,500 |
| 26 Dec 2023 | 29.22 | 29.35 | 27.78 | 28.23 | 28.23 | 3,802,870 |
| 25 Dec 2023 | 28.96 | 30.10 | 28.54 | 29.04 | 29.04 | 3,966,921 |
| 22 Dec 2023 | 31.95 | 32.00 | 29.07 | 29.36 | 29.36 | 7,204,100 |
| 21 Dec 2023 | 31.28 | 32.20 | 31.17 | 31.94 | 31.94 | 4,050,400 |
| 20 Dec 2023 | 32.97 | 33.49 | 31.51 | 31.75 | 31.75 | 6,078,100 |
| 19 Dec 2023 | 33.50 | 35.02 | 32.58 | 33.35 | 33.35 | 7,051,200 |
| 18 Dec 2023 | 34.40 | 34.62 | 32.60 | 33.06 | 33.06 | 6,036,979 |
| 15 Dec 2023 | 35.70 | 36.31 | 32.63 | 33.94 | 33.94 | 11,093,829 |
| 14 Dec 2023 | 33.40 | 35.75 | 33.13 | 34.85 | 34.85 | 14,756,749 |
| 13 Dec 2023 | 33.47 | 34.09 | 32.99 | 33.13 | 33.13 | 5,329,650 |
| 12 Dec 2023 | 33.88 | 34.60 | 33.50 | 33.97 | 33.97 | 7,659,903 |
| 11 Dec 2023 | 33.31 | 34.88 | 32.80 | 34.20 | 34.20 | 9,628,700 |
| 08 Dec 2023 | 34.46 | 34.97 | 33.28 | 33.31 | 33.31 | 12,206,600 |
| 07 Dec 2023 | 33.00 | 36.61 | 33.00 | 35.62 | 35.62 | 17,389,437 |
| 06 Dec 2023 | 31.61 | 34.68 | 31.13 | 33.82 | 33.82 | 15,416,150 |
| 05 Dec 2023 | 32.00 | 33.14 | 31.81 | 32.03 | 32.03 | 8,023,900 |
| 04 Dec 2023 | 31.35 | 34.88 | 31.26 | 32.77 | 32.77 | 15,845,312 |
| 01 Dec 2023 | 29.12 | 32.77 | 28.97 | 31.90 | 31.90 | 12,194,613 |
| 30 Nov 2023 | 29.14 | 29.34 | 28.30 | 28.70 | 28.70 | 4,155,587 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.