China International Capital Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	33.210	34.640	33.210	34.640	33.776	5,606,448
2022-10-28	34.520	34.740	33.460	33.670	32.830	5,952,425
2022-10-27	34.670	35.040	34.350	34.730	33.863	5,812,038
2022-10-26	34.120	34.880	34.000	34.440	33.581	5,469,627
2022-10-25	34.270	34.680	33.440	34.120	33.269	6,080,611
2022-10-24	34.910	35.490	33.800	33.930	33.083	7,444,265
2022-10-21	35.680	35.880	34.720	34.720	33.854	7,007,657
2022-10-20	34.380	35.360	34.320	34.820	33.951	5,595,990
2022-10-19	35.000	35.400	34.510	34.520	33.659	4,112,168
2022-10-18	35.220	35.420	34.900	34.940	34.068	4,555,715
2022-10-17	34.500	35.290	34.380	35.150	34.273	4,863,779
2022-10-14	34.530	35.200	34.280	34.890	34.019	7,843,346
2022-10-13	33.940	34.460	33.750	34.140	33.288	6,448,797
2022-10-12	33.440	34.080	33.160	34.040	33.191	6,871,815
2022-10-11	34.170	34.210	33.010	33.440	32.606	8,174,298
2022-10-10	34.500	34.680	34.000	34.060	33.210	3,850,695
2022-09-30	34.750	35.090	34.400	34.410	33.551	5,286,531
2022-09-29	35.880	36.050	34.600	34.740	33.873	7,912,092
2022-09-28	36.000	36.500	35.700	35.830	34.936	4,395,380
2022-09-27	35.650	36.200	35.650	36.150	35.248	4,694,521
2022-09-26	36.100	36.450	35.620	35.670	34.780	4,803,616
2022-09-23	36.500	36.800	35.910	36.340	35.433	4,423,302
2022-09-22	36.490	36.800	36.400	36.480	35.570	3,786,819
2022-09-21	37.010	37.080	36.400	36.650	35.736	5,223,694
2022-09-20	37.540	37.660	37.120	37.300	36.369	3,345,513
2022-09-19	37.610	37.680	37.120	37.310	36.379	3,996,727
2022-09-16	38.550	38.780	37.320	37.450	36.516	10,058,183
2022-09-15	38.900	39.380	38.710	38.800	37.832	10,965,007
2022-09-14	38.740	40.390	38.740	39.000	38.027	23,153,436
2022-09-13	42.920	43.550	42.720	42.950	41.878	7,511,470
2022-09-09	42.120	42.940	42.110	42.700	41.635	5,944,070
2022-09-08	42.740	42.940	42.120	42.180	41.128	4,202,339
2022-09-07	42.380	43.120	42.340	42.730	41.664	6,892,680
2022-09-06	41.940	42.800	41.930	42.560	41.498	7,725,640
2022-09-05	41.200	41.830	41.020	41.740	40.699	4,845,290
2022-09-02	41.250	42.080	41.210	41.550	40.513	4,658,878
2022-09-01	41.570	42.080	41.150	41.170	40.143	4,157,811
2022-08-31	41.020	42.330	41.020	41.700	40.660	6,878,665
2022-08-30	41.700	41.970	41.080	41.510	40.474	3,775,914
2022-08-29	41.600	41.900	41.470	41.690	40.650	3,444,007
2022-08-26	42.200	42.430	41.710	41.810	40.767	4,027,315
2022-08-25	42.140	42.580	41.400	42.190	41.137	6,098,834
2022-08-24	42.700	43.780	41.680	41.770	40.728	8,448,727
2022-08-23	42.210	43.780	42.030	42.700	41.635	6,851,757
2022-08-22	42.400	42.700	42.090	42.230	41.176	4,117,799
2022-08-19	43.150	43.300	42.480	42.490	41.430	4,389,196
2022-08-18	43.700	43.880	43.210	43.250	41.878	5,263,158
2022-08-17	43.500	44.390	43.100	43.920	42.527	8,436,566
2022-08-16	43.650	43.930	43.310	43.400	42.024	5,254,222
2022-08-15	43.180	44.000	42.800	43.560	42.179	7,656,337
2022-08-12	42.960	43.660	42.890	43.390	42.014	8,849,182
2022-08-11	41.190	43.600	41.150	43.480	42.101	17,717,834
2022-08-10	41.420	41.820	41.030	41.040	39.738	4,295,996
2022-08-09	42.030	42.370	41.250	41.460	40.145	6,753,847
2022-08-08	42.000	42.450	41.760	42.220	40.881	4,027,757
2022-08-05	41.680	42.500	41.410	42.220	40.881	6,669,258
2022-08-04	41.200	42.000	41.200	41.680	40.358	5,745,897
2022-08-03	41.200	41.890	40.830	40.830	39.535	5,185,504
2022-08-02	41.030	42.520	40.260	41.200	39.893	10,286,984
2022-08-01	42.000	42.200	41.310	41.690	40.368	5,544,939

← NewerPage 17 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.