China International Capital Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	33.860	34.110	33.680	33.870	33.641	12,617,704
2026-04-16	34.150	34.150	33.780	33.920	33.691	19,191,190
2026-04-15	33.670	33.700	33.400	33.450	33.224	9,425,735
2026-04-14	33.580	33.600	33.220	33.590	33.363	13,259,171
2026-04-13	32.880	33.540	32.810	33.410	33.184	14,673,336
2026-04-10	32.700	33.780	32.700	33.150	32.926	28,095,613
2026-04-09	32.830	32.830	32.390	32.460	32.241	10,016,507
2026-04-08	32.400	32.940	32.300	32.910	32.688	17,234,830
2026-04-07	32.160	32.190	31.920	32.000	31.784	8,816,725
2026-04-03	32.400	32.530	32.000	32.160	31.943	8,383,165
2026-04-02	32.550	32.570	32.220	32.390	32.171	8,375,433
2026-04-01	32.800	32.870	32.440	32.680	32.459	11,504,732
2026-03-31	32.810	33.050	32.390	32.390	32.171	11,974,363
2026-03-30	32.440	32.720	32.300	32.590	32.370	9,525,128
2026-03-27	32.050	32.740	32.010	32.720	32.499	11,876,993
2026-03-26	32.770	32.780	32.170	32.250	32.032	9,463,798
2026-03-25	32.530	32.940	32.500	32.790	32.569	12,802,480
2026-03-24	32.730	32.750	32.010	32.530	32.310	14,303,180
2026-03-23	33.510	33.540	32.190	32.390	32.171	25,308,329
2026-03-20	34.050	34.110	33.730	33.780	33.552	15,806,874
2026-03-19	33.960	34.200	33.900	34.030	33.800	16,200,179
2026-03-18	34.110	34.190	33.850	34.160	33.929	18,842,862
2026-03-17	33.940	34.490	33.940	34.110	33.880	26,141,679
2026-03-16	34.130	34.140	33.880	33.930	33.701	21,855,544
2026-03-13	34.110	34.460	34.080	34.170	33.939	17,667,966
2026-03-12	34.210	34.320	34.090	34.160	33.929	12,392,649
2026-03-11	34.280	34.320	34.150	34.270	34.039	11,420,017
2026-03-10	34.200	34.300	34.110	34.270	34.039	11,393,485
2026-03-09	34.090	34.200	33.950	34.100	33.870	17,713,362
2026-03-06	34.140	34.490	34.110	34.400	34.168	12,765,488
2026-03-05	34.260	34.400	34.130	34.240	34.009	13,979,670
2026-03-04	34.500	34.530	34.000	34.080	33.850	35,492,754
2026-03-03	34.640	35.200	34.570	34.610	34.376	39,207,045
2026-03-02	34.500	34.820	34.380	34.640	34.406	19,945,629
2026-02-27	34.680	34.770	34.550	34.650	34.416	14,444,550
2026-02-26	35.050	35.050	34.610	34.670	34.436	18,362,768
2026-02-25	34.690	35.090	34.690	34.960	34.724	23,419,806
2026-02-24	34.810	34.860	34.590	34.650	34.416	15,256,389
2026-02-13	34.840	35.160	34.680	34.690	34.456	18,590,562
2026-02-12	35.130	35.150	34.800	34.810	34.575	16,945,696
2026-02-11	35.060	35.240	34.760	35.180	34.942	16,671,138
2026-02-10	34.960	35.300	34.920	35.050	34.813	19,409,572
2026-02-09	34.770	34.970	34.700	34.930	34.694	20,797,459
2026-02-06	34.530	34.770	34.500	34.620	34.386	17,827,403
2026-02-05	34.650	34.840	34.550	34.680	34.446	19,291,530
2026-02-04	34.410	34.790	34.350	34.700	34.466	18,965,168
2026-02-03	34.480	34.770	34.120	34.350	34.118	32,408,904
2026-02-02	34.600	35.010	34.200	34.200	33.969	27,450,416
2026-01-30	34.850	34.930	34.480	34.530	34.297	21,902,680
2026-01-29	34.770	35.040	34.280	35.020	34.784	39,934,661
2026-01-28	34.840	34.940	34.770	34.800	34.565	19,724,001
2026-01-27	35.160	35.160	34.800	34.820	34.585	23,956,685
2026-01-26	35.070	35.440	35.000	35.150	34.913	30,330,066
2026-01-23	35.080	35.140	34.960	35.090	34.853	22,535,453
2026-01-22	35.240	35.350	35.020	35.080	34.843	19,875,650
2026-01-21	35.140	35.360	35.010	35.350	35.111	21,761,058
2026-01-20	35.000	35.200	34.900	35.200	34.962	22,582,262
2026-01-19	34.860	35.050	34.850	35.030	34.793	17,789,167
2026-01-16	35.360	35.370	34.860	34.900	34.664	28,970,607
2026-01-15	35.470	35.660	35.070	35.140	34.903	29,582,944

← NewerPage 3 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.