China International Capital Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	37.420	38.280	37.380	37.770	37.420	24,299,579
2025-10-20	37.750	37.880	37.220	37.420	37.074	18,332,503
2025-10-17	38.060	38.450	37.300	37.370	37.024	25,897,510
2025-10-16	38.020	38.750	37.880	38.270	37.916	30,536,418
2025-10-15	37.900	38.300	37.330	38.000	37.648	25,730,157
2025-10-14	38.040	38.550	37.600	37.700	37.351	28,523,921
2025-10-13	36.970	37.920	36.970	37.750	37.401	28,461,321
2025-10-10	37.290	38.240	37.230	37.740	37.391	31,578,847
2025-10-09	36.910	37.500	36.500	37.500	37.153	28,502,696
2025-09-30	36.970	37.180	36.570	36.890	36.549	25,657,771
2025-09-29	35.730	37.730	35.640	37.100	36.757	49,011,655
2025-09-26	35.670	36.110	35.670	35.730	35.399	13,357,550
2025-09-25	35.730	36.090	35.670	35.860	35.528	17,447,983
2025-09-24	35.390	35.950	35.390	35.840	35.508	19,311,438
2025-09-23	36.000	36.000	35.230	35.590	35.261	21,081,092
2025-09-22	35.800	36.160	35.750	36.160	35.825	17,059,731
2025-09-19	36.180	36.400	35.740	35.870	35.538	20,444,810
2025-09-18	37.220	37.230	35.960	36.250	35.914	33,138,229
2025-09-17	36.870	37.450	36.780	37.250	36.905	26,414,308
2025-09-16	36.880	37.120	36.500	36.880	36.539	21,164,133
2025-09-15	36.930	37.180	36.840	36.860	36.519	17,612,661
2025-09-12	37.210	37.350	36.820	36.890	36.549	21,739,622
2025-09-11	36.500	37.350	36.370	37.320	36.975	32,645,564
2025-09-10	36.900	37.050	36.520	36.600	36.261	19,694,440
2025-09-09	36.940	37.230	36.810	36.900	36.558	20,974,694
2025-09-08	37.050	37.230	36.800	37.000	36.658	23,010,263
2025-09-05	37.180	37.310	36.750	37.290	36.945	24,269,992
2025-09-04	37.350	37.590	36.500	37.040	36.697	32,260,750
2025-09-03	38.530	38.760	37.000	37.420	37.074	36,283,735
2025-09-02	38.880	39.240	38.230	38.510	38.154	38,608,323
2025-09-01	39.280	39.780	38.670	38.940	38.580	47,535,400
2025-08-29	38.580	39.090	38.310	38.550	38.193	34,170,959
2025-08-28	37.580	38.500	37.510	38.480	38.124	30,518,281
2025-08-27	38.740	38.970	37.800	37.800	37.450	37,454,956
2025-08-26	39.100	39.260	38.590	38.660	38.302	32,581,656
2025-08-25	39.030	39.810	38.710	39.290	38.926	53,887,016
2025-08-22	37.850	39.100	37.730	38.860	38.500	43,171,984
2025-08-21	38.400	38.650	37.750	37.960	37.519	24,203,747
2025-08-20	37.790	38.240	37.420	38.200	37.757	25,457,460
2025-08-19	38.350	38.770	37.750	37.860	37.421	29,405,227
2025-08-18	38.300	39.060	37.800	38.560	38.113	52,365,128
2025-08-15	36.430	38.350	36.430	38.020	37.579	62,115,580
2025-08-14	36.930	37.500	36.730	36.860	36.432	37,770,948
2025-08-13	36.590	37.300	36.400	36.870	36.442	37,577,569
2025-08-12	36.430	36.550	36.260	36.470	36.047	15,325,633
2025-08-11	36.000	36.600	36.000	36.400	35.978	18,606,200
2025-08-08	36.410	36.420	35.990	36.000	35.582	12,456,112
2025-08-07	36.660	36.890	36.300	36.430	36.007	19,234,943
2025-08-06	36.350	36.720	36.270	36.530	36.106	16,986,027
2025-08-05	36.100	36.520	35.940	36.400	35.978	23,608,700
2025-08-04	35.670	35.980	35.620	35.920	35.503	16,538,626
2025-08-01	36.090	36.370	35.660	35.890	35.473	19,458,985
2025-07-31	36.940	37.210	35.970	36.210	35.790	29,820,881
2025-07-30	37.450	37.700	36.710	37.080	36.650	23,317,867
2025-07-29	37.090	37.470	36.800	37.460	37.025	26,293,078
2025-07-28	37.190	37.720	37.050	37.250	36.818	26,746,498
2025-07-25	37.480	37.550	37.100	37.190	36.758	25,990,218
2025-07-24	36.600	37.670	36.570	37.480	37.045	43,601,549
2025-07-23	36.890	37.360	36.600	36.790	36.363	41,517,711
2025-07-22	36.600	36.900	36.320	36.790	36.363	25,091,908

← NewerPage 5 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.