China International Capital Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	39.640	40.360	39.570	39.930	38.934	8,854,433
2023-01-30	40.470	40.500	39.500	39.510	38.524	7,908,162
2023-01-20	40.360	40.360	39.600	40.030	39.031	7,260,160
2023-01-19	39.520	40.250	39.500	40.250	39.246	8,570,072
2023-01-18	39.830	39.980	39.470	39.760	38.768	5,617,542
2023-01-17	39.900	40.100	39.390	40.100	39.099	11,175,009
2023-01-16	39.600	41.130	39.370	40.110	39.109	22,965,520
2023-01-13	39.570	39.770	39.050	39.690	38.700	6,921,904
2023-01-12	38.380	39.990	38.250	39.550	38.563	10,633,177
2023-01-11	38.720	38.720	38.160	38.200	37.247	4,315,282
2023-01-10	38.970	39.240	38.520	38.520	37.559	4,728,624
2023-01-09	38.860	39.550	38.780	38.970	37.998	6,198,307
2023-01-06	38.590	39.300	38.350	38.840	37.871	7,843,409
2023-01-05	38.400	38.800	38.280	38.580	37.617	6,414,058
2023-01-04	38.310	38.680	38.050	38.220	37.266	3,242,507
2023-01-03	37.880	38.500	37.120	38.400	37.442	4,447,830
2022-12-30	38.380	38.600	38.120	38.130	37.179	2,615,193
2022-12-29	38.300	38.550	38.000	38.380	37.422	2,581,770
2022-12-28	38.380	38.800	38.260	38.670	37.705	3,504,595
2022-12-27	38.030	38.740	37.940	38.400	37.442	3,709,760
2022-12-26	38.000	38.310	37.360	37.760	36.818	2,591,021
2022-12-23	37.420	38.250	37.360	37.980	37.032	3,120,977
2022-12-22	37.700	38.070	37.350	37.660	36.720	3,473,973
2022-12-21	37.500	37.630	37.210	37.270	36.340	1,840,491
2022-12-20	37.600	37.850	37.180	37.460	36.525	3,027,160
2022-12-19	38.840	38.990	37.500	37.570	36.633	3,902,646
2022-12-16	38.590	38.990	38.280	38.730	37.764	3,349,440
2022-12-15	38.830	39.170	38.650	38.750	37.783	2,949,778
2022-12-14	38.510	39.330	38.400	39.010	38.037	4,000,733
2022-12-13	38.960	38.990	38.620	38.690	37.725	3,822,574
2022-12-12	39.990	40.380	38.710	38.750	37.783	11,769,849
2022-12-09	39.950	40.590	39.800	40.430	39.421	21,182,161
2022-12-08	39.470	40.330	39.380	40.200	39.197	10,082,360
2022-12-07	39.170	39.900	38.950	39.650	38.661	7,999,287
2022-12-06	39.310	39.860	39.260	39.460	38.475	6,826,971
2022-12-05	38.970	39.930	38.580	39.700	38.709	13,032,056
2022-12-02	38.250	38.580	38.100	38.220	37.266	4,593,692
2022-12-01	38.660	39.880	38.420	38.420	37.461	9,725,303
2022-11-30	38.820	39.130	38.020	38.390	37.432	8,483,580
2022-11-29	38.230	39.450	38.100	39.130	38.154	11,909,939
2022-11-28	37.200	38.220	37.010	38.120	37.169	6,164,323
2022-11-25	37.440	39.090	37.330	38.330	37.374	9,143,642
2022-11-24	38.280	38.380	37.510	37.550	36.613	3,679,863
2022-11-23	37.780	38.190	37.450	38.000	37.052	5,075,171
2022-11-22	37.450	38.200	37.400	37.760	36.818	4,341,142
2022-11-21	37.600	37.670	37.150	37.380	36.447	3,414,914
2022-11-18	38.320	38.360	37.700	37.700	36.759	4,651,896
2022-11-17	38.110	38.530	37.750	38.370	37.413	8,132,309
2022-11-16	38.720	38.800	37.980	38.340	37.383	8,180,625
2022-11-15	37.830	39.800	37.500	38.980	38.007	14,080,361
2022-11-14	37.810	38.800	37.610	37.880	36.935	11,658,760
2022-11-11	37.280	38.250	36.620	37.650	36.711	13,886,468
2022-11-10	36.000	36.680	35.930	36.370	35.463	5,703,040
2022-11-09	36.210	36.360	35.990	36.300	35.394	3,563,616
2022-11-08	36.200	36.430	36.100	36.340	35.433	3,771,314
2022-11-07	36.320	36.530	36.000	36.180	35.277	6,721,709
2022-11-04	36.020	37.040	36.010	36.550	35.638	10,788,602
2022-11-03	35.520	36.230	35.280	36.200	35.297	8,347,057
2022-11-02	35.140	36.050	34.980	35.630	34.741	8,426,396
2022-11-01	34.220	35.300	34.210	35.300	34.419	7,412,820

← NewerPage 16 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.