China International Capital Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	39.800	40.700	39.440	40.450	39.441	8,867,451
2023-04-25	39.850	40.120	39.390	39.980	38.982	8,815,822
2023-04-24	40.010	40.490	39.440	39.800	38.807	12,095,692
2023-04-21	42.000	42.090	40.330	40.360	39.353	18,353,963
2023-04-20	41.190	42.360	41.150	42.180	41.128	14,769,895
2023-04-19	41.650	41.860	41.300	41.370	40.338	11,464,934
2023-04-18	42.080	42.500	41.530	41.860	40.816	17,222,765
2023-04-17	40.400	42.150	40.260	42.150	41.098	26,155,814
2023-04-14	40.130	40.690	39.950	40.350	39.343	9,607,704
2023-04-13	40.590	40.740	39.950	40.010	39.012	10,155,321
2023-04-12	41.020	41.300	40.580	40.920	39.899	11,766,732
2023-04-11	41.280	41.660	40.470	40.880	39.860	15,607,370
2023-04-10	41.060	41.400	40.500	40.710	39.694	14,068,425
2023-04-07	39.000	41.430	38.940	41.150	40.123	24,020,573
2023-04-06	39.480	39.480	38.790	38.920	37.949	11,807,997
2023-04-04	39.880	40.240	39.450	39.680	38.690	13,414,286
2023-04-03	38.870	40.000	38.680	39.940	38.943	19,799,584
2023-03-31	39.240	39.380	38.590	38.880	37.910	8,370,012
2023-03-30	39.110	39.480	38.550	39.250	38.271	7,498,735
2023-03-29	39.400	39.500	38.600	39.060	38.085	8,397,316
2023-03-28	39.560	39.720	39.220	39.360	38.378	5,380,302
2023-03-27	39.510	39.970	39.210	39.710	38.719	7,590,738
2023-03-24	40.140	40.460	39.550	39.630	38.641	9,677,037
2023-03-23	39.270	40.260	39.200	40.260	39.255	10,453,075
2023-03-22	39.600	39.750	39.150	39.480	38.495	7,742,779
2023-03-21	39.740	39.970	39.400	39.590	38.602	7,813,077
2023-03-20	40.010	40.600	39.370	39.520	38.534	8,889,603
2023-03-17	39.430	40.760	39.290	40.360	39.353	13,731,012
2023-03-16	39.300	39.420	38.840	38.920	37.949	6,099,201
2023-03-15	39.890	40.360	39.430	39.500	38.514	8,848,428
2023-03-14	40.270	40.290	39.350	39.650	38.661	7,885,811
2023-03-13	40.000	40.540	39.780	40.540	39.528	7,828,803
2023-03-10	39.810	40.500	39.750	40.080	39.080	8,154,188
2023-03-09	41.050	41.150	40.150	40.160	39.158	9,256,457
2023-03-08	41.020	41.160	40.570	41.050	40.026	7,660,729
2023-03-07	41.500	42.660	41.220	41.540	40.504	18,665,257
2023-03-06	41.900	42.290	41.420	41.550	40.513	8,809,212
2023-03-03	41.890	42.190	41.500	41.880	40.835	10,220,190
2023-03-02	41.800	42.290	41.630	41.690	40.650	8,578,931
2023-03-01	41.810	42.750	41.600	42.080	41.030	13,752,029
2023-02-28	42.180	42.430	41.630	41.910	40.864	12,000,273
2023-02-27	42.480	42.670	41.740	41.950	40.903	12,290,386
2023-02-24	43.370	43.900	42.800	43.000	41.927	16,270,344
2023-02-23	43.170	45.380	43.150	43.370	42.288	24,834,941
2023-02-22	42.640	45.150	42.550	43.340	42.259	28,764,338
2023-02-21	41.550	43.300	41.380	43.120	42.044	20,947,761
2023-02-20	39.430	42.250	39.430	41.860	40.816	20,121,722
2023-02-17	39.900	39.980	38.700	38.780	37.812	5,379,756
2023-02-16	39.950	40.950	39.400	39.990	38.992	9,507,190
2023-02-15	40.240	40.240	39.720	39.800	38.807	2,680,827
2023-02-14	40.200	40.270	39.850	40.210	39.207	2,468,846
2023-02-13	39.880	40.180	39.650	40.080	39.080	3,391,960
2023-02-10	40.140	40.190	39.870	39.960	38.963	3,329,743
2023-02-09	39.790	40.270	39.730	40.120	39.119	4,051,251
2023-02-08	40.120	40.360	39.740	39.830	38.836	3,108,131
2023-02-07	40.030	40.380	39.670	40.240	39.236	4,557,157
2023-02-06	40.310	40.750	39.700	39.770	38.778	6,566,117
2023-02-03	40.700	41.330	40.530	40.900	39.880	7,651,389
2023-02-02	42.100	42.100	40.770	41.000	39.977	15,426,134
2023-02-01	40.140	41.120	39.760	40.990	39.967	12,037,648

← NewerPage 15 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.