China International Capital Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	37.360	37.460	36.010	36.450	36.204	62,143,524
2026-07-15	35.750	38.800	35.510	38.340	38.081	79,051,480
2026-07-14	35.000	35.440	34.750	35.440	35.201	24,709,085
2026-07-13	35.980	36.070	35.130	35.370	35.131	30,204,976
2026-07-10	37.120	37.330	36.110	36.170	35.926	36,876,891
2026-07-09	36.500	37.200	35.900	37.050	36.800	42,829,840
2026-07-08	36.100	36.480	35.700	35.870	35.628	20,824,316
2026-07-07	37.000	37.060	36.100	36.280	36.035	27,322,472
2026-07-06	36.900	37.470	36.650	37.240	36.989	45,989,628
2026-07-03	36.380	36.760	35.900	36.380	36.134	32,583,518
2026-07-02	37.400	37.400	35.990	36.230	35.985	50,720,171
2026-07-01	36.180	38.050	35.960	37.510	37.257	63,911,587
2026-06-30	35.820	36.500	35.500	36.150	35.906	30,305,700
2026-06-29	35.900	37.080	35.610	36.200	35.956	42,971,631
2026-06-26	35.920	37.080	35.390	35.560	35.320	48,847,864
2026-06-25	34.900	36.880	34.590	36.150	35.906	59,186,397
2026-06-24	35.010	35.850	34.490	34.990	34.754	33,354,410
2026-06-23	35.430	36.100	35.160	35.420	35.181	52,072,345
2026-06-22	33.180	35.480	33.110	35.440	35.201	52,649,474
2026-06-18	33.950	34.350	33.390	33.400	33.175	16,155,803
2026-06-17	34.250	34.400	33.960	34.190	33.959	14,624,266
2026-06-16	33.660	34.340	33.450	34.280	34.049	22,449,085
2026-06-15	33.050	34.350	33.000	33.680	33.453	30,617,257
2026-06-12	31.760	32.980	31.350	32.820	32.598	23,964,555
2026-06-11	32.380	32.700	31.590	31.730	31.516	15,075,538
2026-06-10	32.070	32.600	31.810	32.480	32.261	13,664,586
2026-06-09	32.800	32.800	32.050	32.300	32.082	13,764,634
2026-06-08	31.880	32.890	31.660	32.710	32.489	29,748,850
2026-06-05	33.040	33.280	32.280	32.300	32.082	17,541,562
2026-06-04	33.710	34.100	32.710	33.030	32.807	22,552,636
2026-06-03	34.110	34.290	33.710	33.950	33.721	16,727,794
2026-06-02	33.790	34.500	33.560	34.300	34.068	29,187,084
2026-06-01	33.820	34.140	33.540	33.850	33.621	19,602,424
2026-05-29	33.460	34.290	33.460	33.790	33.562	28,348,028
2026-05-28	34.010	34.030	33.320	33.420	33.194	19,574,799
2026-05-27	34.250	34.660	33.860	34.080	33.850	18,680,382
2026-05-26	34.170	34.770	33.920	34.400	34.168	26,707,577
2026-05-25	33.950	34.140	33.660	34.000	33.770	12,500,671
2026-05-22	34.200	34.350	33.650	33.680	33.453	19,548,709
2026-05-21	34.490	34.950	34.080	34.140	33.910	27,579,674
2026-05-20	34.170	34.700	34.100	34.360	34.128	17,602,057
2026-05-19	33.900	34.380	33.750	34.380	34.148	24,448,591
2026-05-18	33.620	33.880	33.370	33.560	33.333	14,276,217
2026-05-15	34.290	34.370	33.400	33.640	33.413	17,956,662
2026-05-14	34.780	34.860	34.220	34.290	34.058	15,246,262
2026-05-13	34.600	34.790	34.460	34.780	34.545	15,583,263
2026-05-12	34.700	34.930	34.460	34.730	34.496	20,497,038
2026-05-11	34.210	34.830	34.110	34.730	34.496	23,463,646
2026-05-08	34.380	34.510	34.240	34.310	34.078	12,544,735
2026-05-07	34.800	34.830	34.240	34.420	34.188	18,237,208
2026-05-06	34.370	34.830	34.300	34.660	34.426	24,489,565
2026-04-30	34.390	34.730	34.170	34.230	33.999	22,148,249
2026-04-29	34.210	34.600	34.160	34.430	34.198	16,530,673
2026-04-28	33.990	34.570	33.930	34.330	34.098	21,986,802
2026-04-27	33.790	34.280	33.750	34.030	33.800	14,626,511
2026-04-24	33.980	34.090	33.630	33.740	33.512	13,074,233
2026-04-23	34.100	34.400	33.920	34.170	33.939	17,985,122
2026-04-22	33.890	34.340	33.750	34.100	33.870	17,526,091
2026-04-21	33.810	34.150	33.770	33.930	33.701	12,486,285
2026-04-20	33.990	34.060	33.760	33.850	33.621	11,060,455

← NewerPage 2 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.