China International Capital Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	37.680	37.800	37.120	37.500	36.564	14,505,699
2023-07-25	37.380	38.180	36.560	37.850	36.906	34,279,242
2023-07-24	36.200	36.450	35.880	35.960	35.063	6,418,024
2023-07-21	36.360	36.650	36.230	36.430	35.521	5,037,850
2023-07-20	36.740	36.800	36.360	36.380	35.472	7,364,032
2023-07-19	36.200	36.670	36.200	36.630	35.716	7,477,099
2023-07-18	36.290	36.480	36.150	36.330	35.424	4,856,554
2023-07-17	36.690	36.690	35.950	36.230	35.326	9,635,845
2023-07-14	36.650	36.980	36.410	36.710	35.794	9,684,726
2023-07-13	36.290	36.830	36.250	36.620	35.706	12,038,621
2023-07-12	36.440	36.680	35.970	36.050	35.151	8,964,893
2023-07-11	36.170	36.550	36.130	36.540	35.628	8,354,550
2023-07-10	36.260	36.430	36.020	36.220	35.316	11,210,059
2023-07-07	35.780	36.230	35.570	35.860	34.965	12,308,196
2023-07-06	35.800	36.170	35.690	35.800	34.907	7,721,043
2023-07-05	36.160	36.250	35.640	35.780	34.887	7,327,543
2023-07-04	36.080	36.310	35.880	36.120	35.219	8,831,545
2023-07-03	35.520	36.280	35.520	36.180	35.277	13,942,754
2023-06-30	35.120	35.850	35.110	35.520	34.634	13,730,103
2023-06-29	35.170	35.400	34.870	35.170	34.292	8,270,599
2023-06-28	35.790	35.790	35.080	35.150	34.273	16,734,070
2023-06-27	35.860	36.140	35.720	35.880	34.985	13,006,297
2023-06-26	36.500	36.500	35.610	35.810	34.917	15,780,745
2023-06-21	38.880	38.990	36.700	36.890	35.970	26,265,718
2023-06-20	39.500	39.690	38.880	38.960	37.988	11,731,916
2023-06-19	39.820	39.820	39.400	39.550	38.563	9,643,812
2023-06-16	39.700	40.010	39.540	39.900	38.904	14,078,688
2023-06-15	39.200	39.890	38.900	39.690	38.700	18,744,030
2023-06-14	39.310	39.670	39.100	39.110	38.134	10,488,222
2023-06-13	39.190	39.290	38.720	39.250	38.271	9,116,353
2023-06-12	39.290	39.390	38.800	38.960	37.988	10,767,147
2023-06-09	39.700	39.730	39.160	39.160	38.183	13,816,272
2023-06-08	39.340	40.380	39.100	39.600	38.612	12,823,752
2023-06-07	39.350	39.790	39.000	39.330	38.349	8,292,011
2023-06-06	40.200	40.330	39.460	39.460	38.475	11,492,840
2023-06-05	40.650	40.880	40.180	40.210	39.207	11,431,074
2023-06-02	40.700	40.990	40.410	40.750	39.733	12,117,484
2023-06-01	41.400	41.410	40.500	40.850	39.831	14,414,008
2023-05-31	40.340	41.650	40.110	41.650	40.611	14,203,784
2023-05-30	40.510	40.960	40.120	40.410	39.402	12,462,456
2023-05-29	41.470	41.680	40.410	40.610	39.597	14,469,016
2023-05-26	41.840	41.940	41.200	41.800	40.757	11,524,048
2023-05-25	41.480	41.900	41.080	41.840	40.796	11,867,127
2023-05-24	41.570	42.150	41.480	41.830	40.786	11,650,135
2023-05-23	42.560	42.590	41.700	41.700	40.660	11,620,028
2023-05-22	43.420	43.420	42.190	42.240	41.186	14,222,253
2023-05-19	44.740	44.740	43.160	43.400	42.317	20,556,458
2023-05-18	43.670	45.190	43.570	44.740	43.624	23,620,415
2023-05-17	43.420	44.250	43.120	43.710	42.619	17,042,014
2023-05-16	43.950	44.990	43.680	44.130	43.029	30,056,129
2023-05-15	44.260	44.410	42.680	43.920	42.824	38,518,900
2023-05-12	45.000	45.290	43.850	44.250	43.146	30,076,884
2023-05-11	45.500	45.860	44.330	44.950	43.828	50,786,473
2023-05-10	47.000	47.730	44.200	45.620	44.482	75,971,655
2023-05-09	42.500	46.600	42.400	46.600	45.437	78,620,247
2023-05-08	41.000	43.250	40.430	42.360	41.303	25,893,688
2023-05-05	42.410	44.050	42.220	42.730	41.664	22,001,331
2023-05-04	41.540	42.480	41.480	42.410	41.352	14,104,761
2023-04-28	41.400	42.600	41.200	42.080	41.030	15,653,801
2023-04-27	40.300	41.780	40.200	41.500	40.465	13,256,965

← NewerPage 14 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.