China International Capital Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	36.120	36.380	35.800	35.920	34.781	7,887,875
2022-05-05	36.450	36.910	36.010	36.790	35.623	12,174,448
2022-04-29	36.760	37.750	36.280	37.480	36.291	17,003,044
2022-04-28	36.440	36.690	35.400	35.700	34.568	10,273,067
2022-04-27	35.880	36.950	35.150	36.790	35.623	13,174,912
2022-04-26	37.800	38.060	35.990	36.330	35.178	13,412,189
2022-04-25	37.370	39.000	37.000	37.400	36.214	12,071,507
2022-04-22	38.550	38.980	38.280	38.470	37.250	7,861,624
2022-04-21	38.680	39.580	38.320	38.600	37.376	11,221,600
2022-04-20	39.540	39.950	38.900	38.990	37.753	7,251,391
2022-04-19	39.900	40.200	39.250	39.540	38.286	8,188,863
2022-04-18	40.560	40.770	39.170	39.990	38.722	12,974,095
2022-04-15	41.810	42.600	41.500	41.730	40.407	11,657,007
2022-04-14	42.300	42.580	41.630	42.200	40.862	14,474,676
2022-04-13	41.520	42.590	41.370	41.870	40.542	15,762,028
2022-04-12	39.740	42.300	39.740	41.930	40.600	17,571,616
2022-04-11	41.120	41.210	39.600	39.910	38.644	9,872,963
2022-04-08	41.050	41.680	40.640	41.260	39.951	9,278,419
2022-04-07	42.000	42.290	40.990	41.010	39.709	10,048,615
2022-04-06	42.000	42.600	41.550	41.900	40.571	10,823,144
2022-04-01	41.400	42.600	41.330	42.250	40.910	15,347,195
2022-03-31	41.570	42.140	41.410	41.610	40.290	11,721,686
2022-03-30	40.530	41.980	40.530	41.970	40.639	18,399,915
2022-03-29	40.960	41.280	40.040	40.180	38.906	7,756,363
2022-03-28	39.690	41.670	39.510	40.930	39.632	13,700,721
2022-03-25	41.010	41.300	40.080	40.110	38.838	9,734,110
2022-03-24	41.510	41.670	40.910	41.110	39.806	8,966,763
2022-03-23	41.700	42.130	41.620	41.720	40.397	8,668,403
2022-03-22	42.170	42.550	41.680	41.780	40.455	10,593,083
2022-03-21	42.330	42.500	41.720	42.180	40.842	12,629,276
2022-03-18	42.300	43.270	42.160	42.800	41.443	15,570,281
2022-03-17	44.370	44.370	42.230	42.710	41.355	29,394,342
2022-03-16	41.200	45.000	40.500	44.040	42.643	37,184,366
2022-03-15	39.950	42.280	39.800	41.110	39.806	34,775,427
2022-03-14	39.720	41.270	39.580	40.540	39.254	20,684,422
2022-03-11	36.980	41.330	36.760	40.960	39.661	30,425,489
2022-03-10	38.500	38.690	37.500	37.570	36.378	10,194,496
2022-03-09	39.000	39.180	36.010	37.850	36.650	13,320,722
2022-03-08	39.380	39.830	38.710	38.760	37.531	11,464,086
2022-03-07	42.140	42.140	39.270	39.450	38.199	18,832,780
2022-03-04	42.000	42.400	41.680	42.280	40.939	6,889,898
2022-03-03	42.800	42.890	42.230	42.320	40.978	5,354,991
2022-03-02	42.370	42.730	42.300	42.590	41.239	5,646,915
2022-03-01	42.460	42.840	42.300	42.760	41.404	7,256,416
2022-02-28	42.330	42.500	41.730	42.340	40.997	6,666,925
2022-02-25	42.700	42.950	42.270	42.370	41.026	7,021,332
2022-02-24	43.600	43.770	41.830	42.420	41.075	13,396,480
2022-02-23	43.390	44.100	43.240	43.900	42.508	7,154,979
2022-02-22	43.900	44.180	43.060	43.330	41.956	9,788,600
2022-02-21	43.580	44.600	43.520	44.320	42.914	9,559,097
2022-02-18	43.180	43.750	43.040	43.460	42.082	5,015,523
2022-02-17	43.600	43.950	43.300	43.320	41.946	5,785,945
2022-02-16	43.550	43.800	43.410	43.800	42.411	6,885,621
2022-02-15	43.540	43.630	43.030	43.380	42.004	7,358,896
2022-02-14	44.770	44.770	42.880	43.430	42.053	11,860,124
2022-02-11	45.300	46.060	45.000	45.060	43.631	9,209,010
2022-02-10	45.200	45.360	44.880	45.340	43.902	6,270,565
2022-02-09	44.700	45.540	44.530	45.260	43.825	8,347,618
2022-02-08	43.960	44.980	43.810	44.960	43.534	8,630,171
2022-02-07	44.000	44.150	43.500	43.970	42.576	7,440,532

← NewerPage 19 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.