China International Capital Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	33.020	33.100	32.610	32.610	31.938	10,953,950
2024-01-18	32.500	33.310	31.990	33.170	32.487	20,196,190
2024-01-17	33.200	33.250	32.790	32.790	32.115	9,801,662
2024-01-16	33.000	33.470	32.820	33.400	32.712	13,119,696
2024-01-15	33.200	33.200	33.200	33.200	32.516	0
2024-01-12	33.510	33.630	33.200	33.200	32.516	13,299,290
2024-01-11	33.890	33.930	33.400	33.700	33.006	17,353,623
2024-01-10	33.900	34.360	33.670	33.900	33.202	11,418,455
2024-01-09	34.170	34.430	33.660	33.960	33.260	18,472,951
2024-01-08	35.700	36.070	33.970	34.300	33.593	29,433,477
2024-01-05	36.800	37.140	36.280	36.440	35.689	12,263,638
2024-01-04	37.160	37.160	36.420	36.850	36.091	11,445,851
2024-01-03	37.280	37.650	36.920	37.280	36.512	10,563,929
2024-01-02	37.980	37.980	37.280	37.310	36.541	11,505,625
2023-12-29	37.730	38.280	37.520	38.050	37.266	14,516,928
2023-12-28	36.700	37.960	36.630	37.810	37.031	19,424,489
2023-12-27	36.390	37.200	36.150	36.860	36.101	12,758,353
2023-12-26	36.940	37.050	36.110	36.380	35.631	12,446,450
2023-12-25	37.110	37.350	36.850	36.940	36.179	9,812,829
2023-12-22	37.160	37.560	36.920	37.430	36.659	11,549,065
2023-12-21	37.300	37.520	37.050	37.200	36.434	12,785,704
2023-12-20	38.470	38.620	37.310	37.350	36.581	18,288,992
2023-12-19	38.710	39.080	38.200	38.630	37.834	12,901,691
2023-12-18	39.150	39.500	38.620	38.870	38.069	12,203,819
2023-12-15	39.070	39.580	38.900	39.170	38.363	12,629,195
2023-12-14	39.500	39.650	38.930	39.010	38.206	10,588,453
2023-12-13	39.910	39.970	39.330	39.370	38.559	12,803,255
2023-12-12	40.250	40.470	39.900	40.170	39.343	13,939,352
2023-12-11	39.690	40.880	39.150	40.490	39.656	23,712,295
2023-12-08	40.050	40.220	39.510	39.630	38.814	15,116,445
2023-12-07	39.800	40.380	39.710	40.030	39.205	13,569,494
2023-12-06	40.010	40.520	39.810	39.930	39.107	14,539,185
2023-12-05	40.540	41.180	40.200	40.240	39.411	19,512,126
2023-12-04	40.300	41.280	40.210	40.700	39.862	19,153,144
2023-12-01	40.310	40.870	40.070	40.500	39.666	18,313,583
2023-11-30	39.990	41.240	39.880	40.600	39.764	25,033,693
2023-11-29	39.580	40.350	39.200	39.880	39.059	24,248,392
2023-11-28	39.950	40.290	39.050	39.490	38.677	22,350,147
2023-11-27	39.870	40.450	39.500	40.180	39.352	26,364,559
2023-11-24	41.180	41.900	40.930	41.060	40.214	19,079,448
2023-11-23	41.770	41.930	40.830	41.410	40.557	26,177,546
2023-11-22	41.700	42.340	41.580	41.800	40.939	21,850,168
2023-11-21	42.980	43.130	41.790	41.800	40.939	38,487,337
2023-11-20	43.400	43.500	42.350	42.750	41.869	36,255,094
2023-11-17	42.880	44.250	42.810	43.950	43.045	48,207,251
2023-11-16	42.280	44.100	42.000	43.340	42.447	56,646,184
2023-11-15	42.430	45.300	41.990	42.710	41.830	89,165,633
2023-11-14	39.160	43.130	38.850	42.410	41.536	105,158,074
2023-11-13	39.060	39.540	38.610	39.210	38.402	18,777,157
2023-11-10	38.660	39.100	38.550	38.900	38.099	12,733,915
2023-11-09	38.600	38.900	38.250	38.830	38.030	18,862,919
2023-11-08	39.150	39.270	38.430	38.640	37.844	16,188,067
2023-11-07	38.600	39.420	38.530	39.220	38.412	21,551,894
2023-11-06	38.190	39.580	37.780	38.980	38.177	42,276,366
2023-11-03	36.500	36.800	36.450	36.660	35.905	8,714,952
2023-11-02	36.520	36.950	36.460	36.490	35.738	6,034,117
2023-11-01	37.100	37.160	36.450	36.600	35.846	8,483,163
2023-10-31	37.080	37.400	36.730	36.840	36.081	12,131,430
2023-10-30	36.920	37.610	36.600	37.340	36.571	16,204,597
2023-10-27	36.850	37.370	36.750	37.230	36.463	12,966,485

← NewerPage 12 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.