China International Capital Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 47.150 | 47.570 | 46.010 | 46.170 | 44.706 | 16,143,144 |
| 2021-11-04 | 47.900 | 48.110 | 47.100 | 47.460 | 45.955 | 10,947,782 |
| 2021-11-03 | 47.900 | 48.480 | 46.920 | 47.570 | 46.061 | 12,115,207 |
| 2021-11-02 | 47.540 | 49.200 | 47.510 | 48.000 | 46.478 | 15,149,908 |
| 2021-11-01 | 48.000 | 48.640 | 47.690 | 47.970 | 46.449 | 11,601,280 |
| 2021-10-29 | 47.450 | 49.180 | 47.200 | 48.160 | 46.633 | 13,664,375 |
| 2021-10-28 | 47.000 | 48.180 | 46.710 | 47.640 | 46.129 | 10,392,240 |
| 2021-10-27 | 50.600 | 50.600 | 46.880 | 47.490 | 45.984 | 26,135,122 |
| 2021-10-26 | 52.050 | 52.360 | 51.000 | 51.030 | 49.412 | 13,524,312 |
| 2021-10-25 | 52.130 | 52.450 | 50.950 | 52.390 | 50.728 | 13,571,478 |
| 2021-10-22 | 51.850 | 52.360 | 51.680 | 52.010 | 50.361 | 8,551,585 |
| 2021-10-21 | 52.520 | 52.870 | 51.670 | 51.900 | 50.254 | 12,232,345 |
| 2021-10-20 | 52.750 | 53.150 | 52.600 | 52.700 | 51.029 | 6,205,021 |
| 2021-10-19 | 52.480 | 53.500 | 52.290 | 52.990 | 51.309 | 8,676,347 |
| 2021-10-18 | 52.460 | 52.770 | 51.840 | 52.490 | 50.825 | 6,508,173 |
| 2021-10-15 | 52.000 | 52.730 | 51.700 | 52.370 | 50.709 | 7,520,581 |
| 2021-10-14 | 52.310 | 52.840 | 51.660 | 52.220 | 50.564 | 8,694,432 |
← NewerPage 21 of 21 · 1,217 trading days
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.