China International Capital Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	37.060	37.240	36.750	37.040	36.277	10,397,652
2023-10-25	38.200	38.200	37.290	37.430	36.659	13,790,500
2023-10-24	36.910	38.140	36.910	37.870	37.090	16,145,997
2023-10-23	37.150	37.220	36.180	36.830	36.071	9,258,556
2023-10-20	36.560	37.450	36.510	37.230	36.463	11,292,111
2023-10-19	36.700	37.330	36.580	36.790	36.032	9,830,016
2023-10-18	37.020	37.290	36.900	36.900	36.140	7,053,465
2023-10-17	36.920	37.570	36.800	37.180	36.414	10,001,074
2023-10-16	36.790	37.180	36.550	36.800	36.042	7,011,459
2023-10-13	36.940	37.130	36.760	36.790	36.032	5,643,204
2023-10-12	37.500	37.670	36.880	37.370	36.600	11,259,071
2023-10-11	36.870	36.950	36.510	36.660	35.905	5,849,336
2023-10-10	36.800	37.040	36.650	36.680	35.924	5,170,746
2023-10-09	37.220	37.300	36.270	36.690	35.934	10,762,774
2023-09-28	37.300	37.520	37.030	37.460	36.688	7,971,849
2023-09-27	37.020	37.550	37.010	37.230	36.463	5,672,382
2023-09-26	37.120	37.320	37.060	37.250	36.483	5,675,127
2023-09-25	37.850	37.880	37.050	37.100	36.336	10,262,454
2023-09-22	37.030	38.250	36.930	38.150	37.364	13,020,405
2023-09-21	37.660	37.880	36.950	36.950	36.189	10,771,999
2023-09-20	38.110	38.240	37.700	37.700	36.923	6,355,517
2023-09-19	37.990	38.200	37.820	38.110	37.325	6,671,664
2023-09-18	37.700	38.300	37.550	37.930	37.149	7,812,628
2023-09-15	38.260	38.340	37.780	37.940	37.158	7,950,422
2023-09-14	38.200	38.420	38.010	38.100	37.315	7,214,300
2023-09-13	38.410	38.470	37.890	38.350	37.560	8,632,551
2023-09-12	38.790	38.790	38.350	38.490	37.697	7,823,111
2023-09-11	38.580	39.180	38.170	38.900	38.099	17,746,772
2023-09-08	37.640	38.920	37.500	38.570	37.775	15,403,795
2023-09-07	38.000	38.290	37.680	37.700	36.923	11,377,907
2023-09-06	38.260	38.260	37.600	37.990	37.207	14,976,580
2023-09-05	39.090	39.100	38.280	38.400	37.609	16,389,027
2023-09-04	39.240	39.460	38.750	39.370	38.559	14,444,061
2023-09-01	39.020	39.480	38.800	39.230	38.422	17,070,792
2023-08-31	40.040	40.370	39.000	39.000	38.197	26,835,569
2023-08-30	41.280	41.290	40.330	40.530	39.695	28,607,907
2023-08-29	42.500	42.590	40.710	41.610	40.753	47,420,931
2023-08-28	47.470	47.470	42.820	42.860	41.977	75,065,060
2023-08-25	42.280	43.400	42.050	43.150	42.261	40,900,416
2023-08-24	41.300	43.360	41.280	42.530	41.654	42,560,487
2023-08-23	41.230	42.420	40.530	41.390	40.537	36,435,924
2023-08-22	40.050	42.680	40.050	41.800	40.939	49,579,587
2023-08-21	40.840	42.330	39.720	40.190	39.362	29,422,753
2023-08-18	40.420	42.400	40.420	40.830	39.989	30,008,950
2023-08-17	40.500	41.100	39.900	40.510	39.499	20,244,333
2023-08-16	39.800	41.770	39.390	40.790	39.772	30,113,026
2023-08-15	39.580	40.360	39.380	40.100	39.099	25,019,011
2023-08-14	38.400	40.430	38.380	39.570	38.583	42,630,028
2023-08-11	43.000	43.100	40.970	41.180	40.153	49,099,729
2023-08-10	42.900	43.860	42.640	43.770	42.678	47,218,602
2023-08-09	43.100	43.520	42.400	43.400	42.317	60,226,913
2023-08-08	41.000	45.540	40.300	44.200	43.097	105,848,343
2023-08-07	40.650	41.410	40.140	41.400	40.367	27,371,464
2023-08-04	42.000	43.380	41.280	41.430	40.396	57,042,375
2023-08-03	40.160	41.630	39.500	41.390	40.357	36,058,225
2023-08-02	39.420	40.840	39.200	40.080	39.080	23,065,104
2023-08-01	39.890	40.600	39.110	39.420	38.436	31,000,644
2023-07-31	40.000	41.300	39.890	39.910	38.914	40,831,257
2023-07-28	37.000	40.380	36.900	39.950	38.953	58,948,986
2023-07-27	37.510	37.690	37.080	37.150	36.223	10,505,172

← NewerPage 13 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.