China International Capital Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	36.250	36.770	36.150	36.610	36.185	22,635,475
2025-07-18	36.200	36.460	36.080	36.220	35.800	16,629,355
2025-07-17	35.800	36.350	35.660	36.140	35.721	17,675,579
2025-07-16	35.700	36.020	35.500	35.680	35.266	13,728,700
2025-07-15	36.090	36.220	35.500	35.750	35.335	22,920,530
2025-07-14	36.450	36.530	35.900	35.960	35.543	22,168,400
2025-07-11	35.850	37.070	35.740	36.400	35.978	52,755,417
2025-07-10	35.550	35.970	35.450	35.820	35.404	20,522,700
2025-07-09	35.880	36.060	35.500	35.520	35.108	17,224,998
2025-07-08	35.530	36.040	35.470	35.800	35.385	17,575,500
2025-07-07	35.330	35.690	35.300	35.490	35.078	9,922,700
2025-07-04	35.510	36.120	35.290	35.490	35.078	21,420,751
2025-07-03	35.300	35.600	35.180	35.470	35.058	13,615,901
2025-07-02	35.200	35.680	35.130	35.240	34.831	15,853,394
2025-07-01	35.370	35.400	35.020	35.200	34.792	11,283,000
2025-06-30	35.400	35.440	35.010	35.360	34.950	16,499,501
2025-06-27	35.590	36.220	35.250	35.500	35.088	31,230,727
2025-06-26	36.000	36.000	35.380	35.470	35.058	29,009,171
2025-06-25	35.150	36.260	35.050	36.020	35.602	47,201,528
2025-06-24	34.330	35.470	34.330	35.100	34.693	30,346,239
2025-06-23	33.280	34.350	33.180	34.250	33.853	14,285,501
2025-06-20	33.780	34.050	33.480	33.480	33.091	12,564,436
2025-06-19	34.400	34.480	33.680	33.790	33.398	13,983,718
2025-06-18	34.690	34.780	34.130	34.480	34.080	12,930,600
2025-06-17	34.600	34.880	34.400	34.850	34.446	16,040,488
2025-06-16	33.760	34.580	33.660	34.550	34.149	15,616,653
2025-06-13	34.200	34.340	33.750	33.870	33.477	13,190,120
2025-06-12	34.260	34.680	34.240	34.300	33.902	12,214,640
2025-06-11	33.990	34.930	33.920	34.440	34.040	21,634,830
2025-06-10	34.430	34.480	33.750	33.870	33.477	15,451,230
2025-06-09	34.580	34.850	34.230	34.430	34.030	20,589,915
2025-06-06	34.320	34.430	33.860	33.960	33.566	10,159,819
2025-06-05	33.940	34.440	33.790	34.260	33.862	16,894,628
2025-06-04	33.340	34.090	33.240	33.880	33.487	15,588,675
2025-06-03	32.780	33.470	32.780	33.350	32.963	10,000,544
2025-05-30	33.010	33.200	32.810	33.090	32.706	9,651,976
2025-05-29	32.740	33.190	32.710	33.190	32.805	10,502,375
2025-05-28	32.950	32.980	32.660	32.750	32.370	7,306,554
2025-05-27	32.960	33.100	32.750	32.950	32.568	6,614,926
2025-05-26	32.970	33.050	32.790	33.020	32.637	7,312,746
2025-05-23	33.380	33.470	32.910	32.960	32.578	11,476,930
2025-05-22	33.680	33.740	33.250	33.280	32.894	12,637,500
2025-05-21	33.780	33.950	33.780	33.800	33.408	7,588,900
2025-05-20	33.760	34.040	33.670	33.890	33.497	9,167,600
2025-05-19	33.780	33.960	33.650	33.790	33.398	8,437,400
2025-05-16	34.090	34.140	33.690	33.760	33.368	11,447,212
2025-05-15	34.600	34.770	34.100	34.150	33.754	16,658,193
2025-05-14	33.880	35.370	33.650	34.830	34.426	34,981,261
2025-05-13	34.380	34.390	33.830	33.870	33.477	13,541,485
2025-05-12	33.550	34.170	33.380	34.080	33.685	20,262,288
2025-05-09	33.960	33.960	33.310	33.320	32.933	12,161,300
2025-05-08	33.480	34.040	33.430	33.900	33.507	15,435,600
2025-05-07	34.300	34.480	33.430	33.670	33.279	26,838,478
2025-05-06	32.980	33.360	32.950	33.360	32.973	13,559,250
2025-04-30	32.900	33.240	32.850	32.850	32.469	10,065,100
2025-04-29	32.980	33.020	32.770	32.900	32.518	8,781,800
2025-04-28	33.300	33.300	32.840	32.860	32.479	10,445,995
2025-04-25	33.110	33.670	33.110	33.350	32.963	11,585,112
2025-04-24	33.430	33.530	33.060	33.100	32.716	10,055,452
2025-04-23	33.710	33.750	33.410	33.470	33.082	9,593,745

← NewerPage 6 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.