China International Capital Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	44.660	45.100	43.350	43.450	42.072	8,576,745
2022-01-27	45.940	46.000	44.200	44.280	42.876	9,990,239
2022-01-26	45.800	46.820	45.400	46.170	44.706	9,260,420
2022-01-25	46.950	47.330	45.960	46.020	44.561	10,199,238
2022-01-24	46.970	47.360	46.900	47.050	45.558	6,110,478
2022-01-21	47.590	47.800	46.930	47.160	45.664	9,428,637
2022-01-20	46.830	48.490	46.720	47.890	46.371	18,030,270
2022-01-19	46.780	47.330	46.500	46.960	45.471	9,137,024
2022-01-18	47.110	47.620	46.500	46.870	45.384	14,949,754
2022-01-17	47.300	47.560	46.790	47.200	45.703	9,213,465
2022-01-14	47.640	48.100	47.320	47.370	45.868	8,803,819
2022-01-13	48.380	48.760	48.100	48.210	46.681	10,379,225
2022-01-12	48.010	48.290	47.800	48.150	46.623	6,965,957
2022-01-11	47.800	48.500	47.670	47.970	46.449	7,557,976
2022-01-10	47.570	48.020	47.300	47.880	46.362	7,841,551
2022-01-07	47.790	47.990	47.210	47.320	45.819	9,912,413
2022-01-06	48.570	48.660	47.210	47.570	46.061	16,360,218
2022-01-05	49.100	49.700	48.700	48.860	47.310	12,643,909
2022-01-04	49.210	49.280	48.510	49.100	47.543	9,120,525
2021-12-31	49.100	49.390	48.920	49.030	47.475	8,673,109
2021-12-30	48.110	49.420	48.030	49.080	47.523	12,727,383
2021-12-29	49.700	49.720	48.480	48.510	46.972	11,993,996
2021-12-28	49.500	49.870	49.010	49.750	48.172	10,088,052
2021-12-27	49.670	49.770	49.090	49.190	47.630	8,489,141
2021-12-24	50.250	50.620	49.520	49.560	47.988	10,620,853
2021-12-23	50.830	51.100	50.160	50.300	48.705	8,699,866
2021-12-22	51.110	51.250	50.500	50.730	49.121	7,764,104
2021-12-21	50.500	51.290	50.070	51.060	49.441	10,515,597
2021-12-20	51.520	51.850	50.400	50.440	48.840	11,289,495
2021-12-17	52.790	52.870	51.450	51.530	49.896	13,672,861
2021-12-16	52.750	53.130	52.010	52.590	50.922	12,037,879
2021-12-15	52.780	53.850	52.600	52.730	51.058	14,473,936
2021-12-14	52.070	53.220	52.070	52.690	51.019	16,312,263
2021-12-13	52.960	55.080	52.500	52.700	51.029	35,151,184
2021-12-10	51.550	52.290	51.390	51.770	50.128	18,020,004
2021-12-09	50.670	53.100	50.260	52.320	50.661	33,906,415
2021-12-08	50.450	50.750	49.670	50.710	49.102	15,985,541
2021-12-07	50.650	50.800	49.310	49.970	48.385	15,819,128
2021-12-06	50.680	51.970	49.880	49.880	48.298	29,738,492
2021-12-03	49.750	50.970	49.470	49.900	48.317	18,736,745
2021-12-02	49.000	50.000	48.890	49.750	48.172	20,358,085
2021-12-01	47.600	50.000	47.600	49.250	47.688	24,351,781
2021-11-30	48.310	48.600	47.600	47.600	46.090	10,631,311
2021-11-29	47.880	48.200	47.700	47.770	46.255	9,944,176
2021-11-26	49.000	49.290	48.470	48.610	47.068	10,416,915
2021-11-25	49.550	49.980	48.980	49.050	47.494	14,318,704
2021-11-24	48.600	50.850	48.150	49.800	48.221	26,184,916
2021-11-23	48.360	49.390	48.190	48.600	47.059	16,213,781
2021-11-22	48.090	48.820	47.780	48.530	46.991	15,898,263
2021-11-19	46.950	48.500	46.860	48.220	46.691	18,983,519
2021-11-18	47.510	47.560	46.760	47.000	45.509	9,422,542
2021-11-17	47.390	47.830	47.300	47.500	45.994	7,297,064
2021-11-16	47.800	48.450	47.280	47.500	45.994	11,857,923
2021-11-15	49.060	49.250	47.770	47.980	46.458	14,896,883
2021-11-12	49.000	49.270	48.460	48.930	47.378	15,010,797
2021-11-11	48.010	49.540	47.900	49.230	47.669	24,870,651
2021-11-10	47.840	48.560	47.750	48.170	46.642	13,763,718
2021-11-09	47.850	48.030	47.180	47.980	46.458	11,774,970
2021-11-08	45.310	49.660	45.270	48.000	46.478	23,981,796
2021-11-05	47.150	47.570	46.010	46.170	44.706	16,143,144

← NewerPage 20 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.