China International Capital Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	31.010	31.190	30.800	30.990	30.352	6,924,012
2024-04-23	31.150	31.270	30.900	31.000	30.361	6,162,764
2024-04-22	30.900	31.450	30.770	31.090	30.450	7,081,673
2024-04-19	31.120	31.450	30.970	31.020	30.381	8,356,492
2024-04-18	30.890	31.790	30.850	31.340	30.694	14,607,421
2024-04-17	30.500	31.100	30.380	31.100	30.459	11,478,613
2024-04-16	30.800	31.260	30.500	30.520	29.891	13,018,425
2024-04-15	30.220	31.200	29.930	30.970	30.332	15,524,947
2024-04-12	30.700	30.800	30.120	30.220	29.598	8,741,900
2024-04-11	30.820	31.090	30.710	30.720	30.087	6,968,289
2024-04-10	31.300	31.300	30.680	30.820	30.185	8,365,609
2024-04-09	31.150	31.370	31.080	31.320	30.675	5,780,288
2024-04-08	31.790	31.790	31.110	31.130	30.489	11,206,340
2024-04-03	32.310	32.350	31.940	31.980	31.321	7,353,010
2024-04-02	32.560	32.680	32.200	32.290	31.625	8,258,245
2024-04-01	32.450	32.740	32.420	32.610	31.938	9,776,843
2024-03-29	31.920	32.280	31.830	32.210	31.547	5,446,646
2024-03-28	31.880	32.470	31.810	32.040	31.380	12,357,632
2024-03-27	32.580	32.600	31.910	31.930	31.272	10,863,333
2024-03-26	32.800	32.990	32.400	32.720	32.046	10,280,597
2024-03-25	33.590	33.590	32.710	32.790	32.115	14,598,548
2024-03-22	34.480	34.650	33.770	33.970	33.270	16,024,980
2024-03-21	34.610	35.140	34.550	34.650	33.936	16,434,924
2024-03-20	34.370	34.730	34.270	34.600	33.887	13,564,224
2024-03-19	34.910	34.970	34.400	34.410	33.701	17,277,331
2024-03-18	34.110	35.500	34.100	35.030	34.308	38,855,897
2024-03-15	33.590	33.720	33.180	33.720	33.025	14,057,873
2024-03-14	34.050	34.250	33.570	33.690	32.996	12,901,720
2024-03-13	34.580	34.580	34.040	34.110	33.407	11,472,469
2024-03-12	34.370	34.650	34.080	34.430	33.721	18,544,064
2024-03-11	33.770	34.200	33.630	34.190	33.486	13,906,164
2024-03-08	33.680	33.890	33.420	33.780	33.084	9,843,501
2024-03-07	34.300	34.510	33.660	33.720	33.025	17,028,308
2024-03-06	34.100	34.820	33.930	34.360	33.652	13,440,789
2024-03-05	34.300	34.470	34.050	34.190	33.486	12,725,388
2024-03-04	35.000	35.100	34.390	34.500	33.789	15,567,615
2024-03-01	34.910	35.150	34.530	35.000	34.279	19,638,377
2024-02-29	33.600	34.940	33.500	34.900	34.181	23,248,086
2024-02-28	34.780	35.580	33.790	33.790	33.094	32,474,842
2024-02-27	34.130	34.660	34.000	34.660	33.946	17,117,815
2024-02-26	34.700	34.800	34.190	34.190	33.486	16,799,733
2024-02-23	34.650	34.950	34.300	34.600	33.887	20,678,827
2024-02-22	33.850	34.750	33.800	34.570	33.858	22,877,469
2024-02-21	33.800	34.960	33.470	34.130	33.427	29,413,433
2024-02-20	33.370	34.470	33.230	34.090	33.388	25,815,853
2024-02-19	33.300	33.640	32.710	33.630	32.937	30,143,914
2024-02-08	33.830	35.730	33.700	34.540	33.829	39,084,125
2024-02-07	32.500	33.100	32.050	32.550	31.880	23,603,656
2024-02-06	29.990	32.930	29.510	32.480	31.811	26,265,934
2024-02-05	31.020	31.930	30.310	30.780	30.146	23,854,296
2024-02-02	32.050	32.470	30.200	31.120	30.479	22,727,031
2024-02-01	32.010	32.800	31.800	32.210	31.547	13,960,036
2024-01-31	32.550	33.200	32.170	32.320	31.654	15,181,959
2024-01-30	33.420	33.660	32.870	32.950	32.271	16,300,846
2024-01-29	34.320	34.590	33.750	33.760	33.065	16,604,111
2024-01-26	34.010	34.840	33.800	34.280	33.574	22,298,687
2024-01-25	33.100	34.960	32.920	34.340	33.633	33,983,704
2024-01-24	32.690	33.780	31.960	33.440	32.751	28,311,149
2024-01-23	31.500	32.540	31.280	32.220	31.556	16,564,970
2024-01-22	32.380	32.660	31.130	31.620	30.969	15,568,833

← NewerPage 11 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.