China International Capital Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	42.000	42.200	41.310	41.690	40.368	5,544,939
2022-07-29	43.290	43.700	42.390	42.410	41.065	5,560,750
2022-07-28	42.800	43.930	42.700	43.420	42.043	7,747,172
2022-07-27	43.200	43.200	42.330	42.520	41.172	5,173,442
2022-07-26	43.300	43.700	43.190	43.240	41.869	4,222,783
2022-07-25	43.610	43.800	43.130	43.390	42.014	4,534,811
2022-07-22	43.420	44.250	43.180	43.640	42.256	6,712,637
2022-07-21	43.160	44.250	43.100	43.430	42.053	7,751,056
2022-07-20	43.990	44.190	43.360	43.640	42.256	7,756,341
2022-07-19	42.310	45.280	42.050	44.290	42.885	15,197,618
2022-07-18	41.880	42.650	41.800	42.300	40.958	5,420,099
2022-07-15	43.300	43.400	41.710	41.760	40.436	7,357,019
2022-07-14	43.300	43.300	42.600	43.110	41.743	4,881,019
2022-07-13	42.780	43.410	42.490	43.410	42.033	7,140,219
2022-07-12	42.700	43.390	42.300	42.780	41.423	7,823,751
2022-07-11	43.710	43.710	42.260	42.440	41.094	7,802,275
2022-07-08	44.200	44.400	43.640	43.730	42.343	8,955,618
2022-07-07	43.680	44.300	43.400	44.300	42.895	7,864,733
2022-07-06	44.040	44.380	43.500	43.900	42.508	11,438,934
2022-07-05	44.500	45.780	43.800	44.600	43.186	15,396,081
2022-07-04	43.380	44.200	42.970	44.050	42.653	11,383,412
2022-07-01	44.400	44.820	43.460	43.560	42.179	9,019,487
2022-06-30	43.950	45.100	43.950	44.490	43.079	12,391,259
2022-06-29	45.080	45.660	43.650	43.810	42.421	16,740,550
2022-06-28	46.010	46.390	44.600	45.410	43.970	22,903,033
2022-06-27	44.800	47.720	44.300	46.770	45.287	37,748,243
2022-06-24	43.100	44.440	42.560	44.200	42.798	21,384,958
2022-06-23	41.060	43.590	41.000	43.040	41.675	20,383,187
2022-06-22	41.700	42.500	41.250	41.250	39.942	11,273,063
2022-06-21	42.220	42.480	41.310	41.620	40.300	11,216,748
2022-06-20	41.920	42.900	41.850	42.230	40.891	11,632,830
2022-06-17	41.600	43.140	41.600	42.390	41.046	18,534,447
2022-06-16	43.600	43.660	41.600	41.620	40.300	27,978,584
2022-06-15	43.530	46.600	43.030	43.970	42.576	49,409,330
2022-06-14	39.880	44.890	39.310	43.700	42.314	30,626,072
2022-06-13	41.300	42.410	41.200	41.620	40.300	16,673,269
2022-06-10	39.990	42.830	39.860	42.320	40.978	33,533,133
2022-06-09	40.300	41.440	40.100	40.710	39.419	19,670,893
2022-06-08	39.500	40.760	39.360	40.300	39.022	15,888,556
2022-06-07	39.150	40.500	39.010	39.550	38.296	16,610,461
2022-06-06	38.120	39.500	38.040	39.250	38.005	15,363,952
2022-06-02	38.080	38.950	37.900	38.660	37.434	12,256,618
2022-06-01	38.150	38.460	37.850	38.080	36.872	10,068,928
2022-05-31	37.210	38.500	37.010	38.500	37.279	19,343,794
2022-05-30	37.000	37.600	36.900	37.150	35.972	7,966,817
2022-05-27	37.710	37.750	36.850	36.990	35.817	8,732,060
2022-05-26	36.620	37.870	36.000	37.370	36.185	11,575,655
2022-05-25	36.260	36.610	36.230	36.580	35.420	5,834,341
2022-05-24	37.530	37.800	36.250	36.270	35.120	9,704,275
2022-05-23	37.350	37.690	37.090	37.600	36.408	8,095,499
2022-05-20	37.120	37.700	37.010	37.490	36.301	12,365,466
2022-05-19	36.610	37.070	36.420	37.050	35.875	7,452,767
2022-05-18	37.370	37.630	37.150	37.290	36.107	8,794,149
2022-05-17	36.900	37.390	36.560	37.160	35.982	7,204,846
2022-05-16	37.450	37.580	36.760	37.030	35.856	7,200,926
2022-05-13	37.010	37.380	36.680	36.980	35.807	7,283,181
2022-05-12	36.300	37.500	36.050	36.940	35.768	7,698,590
2022-05-11	36.580	37.600	36.410	36.750	35.585	12,775,903
2022-05-10	35.720	36.920	35.600	36.580	35.420	9,123,118
2022-05-09	35.800	36.290	35.680	36.030	34.887	4,558,862

← NewerPage 18 of 21 · 1,216 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.