China International Capital Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	31.760	32.260	31.670	32.100	32.100	18,710,094
2026-10-16	31.650	32.090	31.500	32.090	32.090	25,436,797
2026-10-15	30.900	32.000	30.820	31.920	31.920	33,662,957
2026-10-14	30.740	31.210	30.710	31.150	31.150	15,873,680
2026-10-13	30.750	31.130	30.650	30.830	30.830	14,625,301
2026-10-12	30.900	31.130	30.700	31.000	31.000	13,552,359
2026-10-09	30.190	31.150	30.120	31.100	31.100	22,241,511
2026-10-08	30.610	30.820	30.100	30.190	30.190	17,268,407
2026-09-30	30.620	30.630	30.380	30.630	30.630	14,040,226
2026-09-29	30.420	30.640	30.350	30.610	30.610	14,539,294
2026-09-28	30.950	30.990	30.360	30.500	30.500	19,769,415
2026-09-24	32.190	32.200	31.020	31.020	31.020	34,969,714
2026-09-23	32.180	33.280	31.800	32.650	32.650	47,213,719
2026-09-22	31.800	31.800	31.800	31.800	31.800	0
2026-09-21	31.800	31.800	31.800	31.800	31.800	0
2026-09-18	31.800	31.800	31.800	31.800	31.800	0
2026-09-17	31.800	31.800	31.800	31.800	31.800	0
2026-09-16	31.800	31.800	31.800	31.800	31.800	0
2026-09-15	31.800	31.800	31.800	31.800	31.800	0
2026-09-14	31.960	32.240	31.760	31.800	31.800	26,700,197
2026-09-11	32.300	32.350	31.720	32.010	32.010	23,819,380
2026-09-10	32.400	32.770	32.300	32.510	32.510	19,394,257
2026-09-09	32.420	32.620	32.130	32.440	32.440	20,136,469
2026-09-08	33.920	33.920	32.410	32.580	32.580	38,822,150
2026-09-07	34.050	34.070	33.370	33.450	33.450	19,827,061
2026-09-04	33.790	34.290	33.770	33.900	33.900	20,412,955
2026-09-03	33.720	34.110	33.600	33.680	33.680	18,692,861
2026-09-02	34.510	34.580	33.700	33.710	33.710	22,594,266
2026-09-01	34.540	34.860	34.460	34.650	34.650	19,101,956
2026-08-31	34.730	34.890	34.310	34.730	34.730	18,888,361
2026-08-28	35.010	35.010	34.290	34.710	34.710	19,362,620
2026-08-27	34.450	34.910	34.350	34.860	34.860	20,464,676
2026-08-26	33.600	34.610	33.520	34.550	34.550	24,606,851
2026-08-25	33.630	33.770	33.470	33.680	33.680	10,520,495
2026-08-24	33.830	33.940	33.500	33.620	33.620	12,889,969
2026-08-21	34.000	34.170	33.900	34.060	33.830	9,301,556
2026-08-20	34.120	34.130	33.670	34.060	33.830	12,147,006
2026-08-19	34.200	34.590	33.820	33.830	33.602	17,067,238
2026-08-18	34.920	34.980	34.110	34.300	34.068	22,849,200
2026-08-17	34.680	35.080	34.520	35.040	34.803	15,283,559
2026-08-14	35.470	35.590	34.760	34.790	34.555	16,906,153
2026-08-13	35.170	35.690	35.110	35.370	35.131	22,628,290
2026-08-12	34.880	35.240	34.600	35.230	34.992	16,567,553
2026-08-11	34.900	35.660	34.840	34.920	34.684	20,223,359
2026-08-10	34.890	35.070	34.800	34.970	34.734	14,593,387
2026-08-07	34.740	34.970	34.310	34.880	34.645	21,874,106
2026-08-06	35.510	35.580	34.730	34.910	34.674	26,867,266
2026-08-05	35.200	35.690	35.040	35.690	35.449	24,736,305
2026-08-04	35.190	35.490	35.030	35.180	34.942	22,613,271
2026-08-03	35.050	35.360	34.870	35.250	35.012	17,687,240
2026-07-31	35.300	35.480	35.020	35.320	35.082	19,394,998
2026-07-30	34.960	35.440	34.680	35.200	34.962	17,503,748
2026-07-29	34.670	35.390	34.600	35.120	34.883	21,118,860
2026-07-28	35.450	35.650	34.550	34.720	34.486	26,780,401
2026-07-27	35.500	35.960	35.040	35.960	35.717	19,564,597
2026-07-24	36.300	36.450	35.610	35.610	35.370	22,279,207
2026-07-23	35.700	36.790	35.700	36.650	36.403	32,528,643
2026-07-22	35.380	36.160	34.930	35.750	35.509	31,240,477
2026-07-21	36.060	36.320	35.270	35.730	35.489	35,777,730
2026-07-20	35.300	36.660	35.260	35.990	35.747	37,076,745

Page 1 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-24	0.2300 CNY
2025-12-29	0.0900 CNY
2025-08-22	0.0900 CNY
2024-12-27	0.0900 CNY
2024-08-23	0.1800 CNY
2023-08-18	0.1800 CNY
2022-08-19	0.3000 CNY
2021-07-15	0.1800 CNY

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