China International Capital Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	28.800	29.050	28.190	28.200	27.619	8,872,204
2024-07-22	29.200	29.330	28.600	29.030	28.432	12,285,941
2024-07-19	28.210	28.870	28.180	28.820	28.226	10,918,560
2024-07-18	28.180	28.430	27.820	28.300	27.717	8,641,324
2024-07-17	28.040	28.480	27.990	28.340	27.756	9,654,399
2024-07-16	27.600	28.090	27.370	28.090	27.511	9,956,079
2024-07-15	27.510	27.700	27.280	27.470	26.904	4,823,252
2024-07-12	27.710	27.760	27.430	27.540	26.973	6,213,802
2024-07-11	27.690	27.870	27.360	27.700	27.129	9,955,528
2024-07-10	27.000	27.680	26.890	27.160	26.601	9,181,876
2024-07-09	26.700	27.300	26.330	27.280	26.718	14,352,450
2024-07-08	27.550	27.750	26.630	26.700	26.150	18,527,879
2024-07-05	28.180	28.180	28.180	28.180	27.600	0
2024-07-04	29.200	29.320	28.160	28.180	27.600	13,648,104
2024-07-03	29.260	29.450	28.990	29.340	28.736	7,098,371
2024-07-02	29.270	29.590	29.110	29.280	28.677	7,170,571
2024-07-01	29.610	29.700	28.650	29.290	28.687	12,572,700
2024-06-28	30.500	30.720	29.570	29.610	29.000	16,102,914
2024-06-27	30.830	30.830	30.450	30.450	29.823	6,564,200
2024-06-26	30.600	31.020	30.460	30.940	30.303	8,318,157
2024-06-25	31.350	31.610	30.530	30.660	30.028	10,105,250
2024-06-24	31.800	31.910	31.400	31.400	30.753	7,404,200
2024-06-21	31.800	32.130	31.610	31.940	31.282	6,875,700
2024-06-20	31.870	32.180	31.750	31.830	31.174	7,795,510
2024-06-19	32.590	32.610	31.950	31.960	31.302	7,971,174
2024-06-18	32.190	32.750	32.170	32.490	31.821	10,584,427
2024-06-17	31.690	32.370	31.640	32.320	31.654	11,317,537
2024-06-14	31.350	32.280	31.170	32.080	31.419	18,069,036
2024-06-13	31.180	31.450	31.090	31.340	30.694	6,400,077
2024-06-12	31.170	31.350	31.050	31.170	30.528	6,621,379
2024-06-11	30.890	31.470	30.800	31.250	30.606	9,645,115
2024-06-07	31.150	31.380	30.520	30.960	30.322	10,399,699
2024-06-06	31.650	31.730	31.140	31.140	30.499	10,079,213
2024-06-05	31.690	31.850	31.530	31.540	30.890	6,838,514
2024-06-04	31.420	31.880	31.420	31.750	31.096	8,632,100
2024-06-03	31.480	31.660	31.290	31.550	30.900	7,344,131
2024-05-31	31.680	32.040	31.520	31.520	30.871	6,916,992
2024-05-30	31.490	31.720	31.220	31.690	31.037	8,797,759
2024-05-29	31.610	32.130	31.610	31.760	31.106	6,140,039
2024-05-28	32.150	32.320	31.710	31.760	31.106	8,651,170
2024-05-27	31.800	32.240	31.550	32.200	31.537	9,746,617
2024-05-24	32.220	32.350	31.750	31.800	31.145	9,640,696
2024-05-23	33.220	33.330	32.260	32.320	31.654	15,436,798
2024-05-22	33.190	33.580	33.120	33.430	32.741	8,642,289
2024-05-21	33.450	33.660	33.130	33.280	32.594	9,039,329
2024-05-20	33.440	34.100	33.280	33.590	32.898	15,716,609
2024-05-17	33.110	33.550	32.860	33.530	32.839	11,648,914
2024-05-16	33.090	33.540	32.910	33.080	32.399	14,193,270
2024-05-15	34.330	34.410	32.810	32.980	32.301	21,410,082
2024-05-14	34.330	34.330	33.730	34.300	33.593	14,159,162
2024-05-13	33.790	35.000	33.410	34.160	33.456	22,160,894
2024-05-10	33.640	34.300	33.570	34.210	33.505	23,588,881
2024-05-09	33.300	33.880	33.180	33.640	32.947	14,271,741
2024-05-08	33.600	33.600	33.090	33.130	32.448	10,675,554
2024-05-07	33.610	33.880	33.380	33.730	33.035	14,458,329
2024-05-06	34.000	34.380	33.580	33.740	33.045	21,581,433
2024-04-30	34.150	34.260	33.270	33.340	32.653	29,537,893
2024-04-29	34.590	35.020	34.030	34.480	33.770	53,339,302
2024-04-26	32.010	33.910	31.490	33.910	33.211	51,256,543
2024-04-25	30.880	31.120	30.710	30.830	30.195	6,454,374

← NewerPage 10 of 21 · 1,212 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.