China International Capital Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	35.470	35.660	35.070	35.140	34.903	29,582,944
2026-01-14	35.800	36.370	35.470	35.600	35.360	39,716,634
2026-01-13	36.210	36.540	35.700	35.740	35.499	34,093,434
2026-01-12	35.770	36.270	35.670	36.240	35.995	34,197,701
2026-01-09	35.500	35.900	35.490	35.770	35.529	25,714,267
2026-01-08	35.820	35.850	35.460	35.600	35.360	27,150,332
2026-01-07	36.390	36.390	35.830	36.000	35.757	35,059,222
2026-01-06	35.520	36.470	35.410	36.410	36.164	55,346,517
2026-01-05	35.080	35.530	34.990	35.530	35.290	29,748,268
2025-12-31	35.160	35.400	34.950	35.000	34.764	23,473,580
2025-12-30	35.200	35.360	35.070	35.190	34.952	17,408,708
2025-12-29	35.650	35.650	35.220	35.290	35.052	19,004,535
2025-12-26	35.660	36.000	35.570	35.690	35.360	26,649,349
2025-12-25	35.630	35.740	35.570	35.660	35.330	18,975,299
2025-12-24	35.480	35.750	35.370	35.610	35.280	21,334,815
2025-12-23	36.000	36.010	35.490	35.530	35.201	27,593,078
2025-12-22	35.750	36.480	35.600	36.070	35.736	42,002,399
2025-12-19	35.680	35.980	35.380	35.920	35.588	58,901,121
2025-12-18	38.380	38.380	36.160	36.180	35.845	108,743,518
2025-12-17	34.890	34.890	34.890	34.890	34.567	0
2025-12-16	34.890	34.890	34.890	34.890	34.567	0
2025-12-15	34.890	34.890	34.890	34.890	34.567	0
2025-12-12	34.890	34.890	34.890	34.890	34.567	0
2025-12-11	34.890	34.890	34.890	34.890	34.567	0
2025-12-10	34.890	34.890	34.890	34.890	34.567	0
2025-12-09	34.890	34.890	34.890	34.890	34.567	0
2025-12-08	34.890	34.890	34.890	34.890	34.567	0
2025-12-05	34.890	34.890	34.890	34.890	34.567	0
2025-12-04	34.890	34.890	34.890	34.890	34.567	0
2025-12-03	34.890	34.890	34.890	34.890	34.567	0
2025-12-02	34.890	34.890	34.890	34.890	34.567	0
2025-12-01	34.890	34.890	34.890	34.890	34.567	0
2025-11-28	34.890	34.890	34.890	34.890	34.567	0
2025-11-27	34.890	34.890	34.890	34.890	34.567	0
2025-11-26	34.890	34.890	34.890	34.890	34.567	0
2025-11-25	34.890	34.890	34.890	34.890	34.567	0
2025-11-24	34.890	34.890	34.890	34.890	34.567	0
2025-11-21	34.890	34.890	34.890	34.890	34.567	0
2025-11-20	34.890	34.890	34.890	34.890	34.567	0
2025-11-19	35.040	35.180	34.710	34.890	34.567	15,178,644
2025-11-18	35.060	35.330	34.940	35.030	34.706	13,987,814
2025-11-17	35.210	35.380	35.050	35.100	34.775	15,917,784
2025-11-14	35.690	35.770	35.400	35.410	35.082	16,353,260
2025-11-13	35.540	35.930	35.530	35.910	35.578	15,805,819
2025-11-12	35.680	35.830	35.370	35.510	35.181	16,623,505
2025-11-11	36.260	36.290	35.750	35.780	35.449	20,989,516
2025-11-10	35.780	36.430	35.580	36.370	36.033	27,482,245
2025-11-07	36.100	36.730	35.930	36.220	35.885	20,955,026
2025-11-06	36.330	36.630	36.270	36.470	36.132	21,764,410
2025-11-05	36.120	36.420	36.080	36.250	35.914	17,977,079
2025-11-04	36.500	36.600	36.230	36.350	36.014	23,569,015
2025-11-03	36.800	36.880	36.360	36.660	36.321	24,763,171
2025-10-31	37.520	37.670	36.850	36.850	36.509	36,019,550
2025-10-30	38.400	38.600	37.430	37.480	37.133	54,208,188
2025-10-29	38.040	39.040	38.000	39.030	38.669	37,494,394
2025-10-28	38.580	38.840	37.980	38.040	37.688	25,023,891
2025-10-27	38.840	39.000	38.440	38.590	38.233	41,529,432
2025-10-24	37.970	38.500	37.730	38.480	38.124	33,023,179
2025-10-23	37.390	37.880	37.010	37.870	37.519	15,229,556
2025-10-22	37.580	37.670	37.290	37.420	37.074	14,366,835

← NewerPage 4 of 21 · 1,213 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.