China International Capital Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	33.650	33.750	33.510	33.530	33.141	9,516,639
2025-04-21	33.250	33.690	33.250	33.640	33.250	9,840,172
2025-04-18	33.360	33.680	33.270	33.500	33.111	11,917,935
2025-04-17	33.260	33.640	33.120	33.410	33.022	10,328,682
2025-04-16	33.450	33.550	32.970	33.530	33.141	14,870,749
2025-04-15	33.650	34.130	33.400	33.550	33.161	16,086,528
2025-04-14	33.780	33.830	33.420	33.490	33.101	16,209,760
2025-04-11	33.500	34.270	33.250	33.730	33.339	22,867,085
2025-04-10	33.310	33.600	32.700	33.330	32.943	27,651,129
2025-04-09	31.700	32.770	31.460	32.680	32.301	27,501,928
2025-04-08	32.000	32.110	31.310	32.030	31.658	24,776,448
2025-04-07	32.960	33.440	31.110	31.610	31.243	38,412,366
2025-04-03	34.540	34.910	34.400	34.570	34.169	11,528,830
2025-04-02	34.570	35.040	34.560	34.770	34.366	10,629,978
2025-04-01	34.550	34.960	34.380	34.700	34.297	13,983,843
2025-03-31	34.850	35.400	34.460	34.530	34.129	18,378,217
2025-03-28	34.710	35.080	34.700	34.840	34.436	12,693,005
2025-03-27	34.500	35.150	34.360	34.770	34.366	17,368,526
2025-03-26	34.490	34.950	34.470	34.540	34.139	11,692,120
2025-03-25	35.040	35.090	34.420	34.490	34.090	14,361,343
2025-03-24	34.960	35.170	34.490	35.010	34.604	17,434,700
2025-03-21	35.660	35.980	34.950	34.960	34.554	26,026,758
2025-03-20	35.900	36.150	35.700	35.770	35.355	16,618,070
2025-03-19	36.180	36.490	35.880	35.930	35.513	21,232,669
2025-03-18	36.700	36.800	36.080	36.210	35.790	22,509,700
2025-03-17	36.840	36.870	36.290	36.430	36.007	34,940,833
2025-03-14	36.200	38.480	36.050	37.160	36.729	78,170,020
2025-03-13	36.120	37.220	35.880	36.080	35.661	43,048,723
2025-03-12	35.440	38.120	35.230	36.420	35.997	66,455,026
2025-03-11	34.980	35.440	34.920	35.370	34.960	18,590,864
2025-03-10	35.070	35.890	34.910	35.460	35.048	25,985,598
2025-03-07	35.500	35.650	35.070	35.240	34.831	26,102,702
2025-03-06	35.210	36.200	35.110	35.810	35.394	45,127,646
2025-03-05	34.340	36.240	34.000	35.250	34.841	51,828,967
2025-03-04	34.320	34.800	34.220	34.350	33.951	27,248,943
2025-03-03	35.010	35.630	34.450	34.570	34.169	40,347,198
2025-02-28	37.180	37.680	34.980	35.270	34.861	76,445,618
2025-02-27	35.300	40.000	35.000	38.870	38.419	149,659,536
2025-02-26	33.170	36.430	33.000	36.430	36.007	64,442,332
2025-02-25	33.380	33.480	33.000	33.120	32.736	15,034,000
2025-02-24	34.200	34.200	33.530	33.680	33.289	18,461,043
2025-02-21	33.780	34.230	33.300	34.180	33.783	30,656,981
2025-02-20	33.480	34.330	33.330	33.970	33.576	25,959,067
2025-02-19	32.280	33.970	32.280	33.690	33.299	25,647,352
2025-02-18	33.180	33.510	32.420	32.570	32.192	18,086,389
2025-02-17	34.300	34.300	33.230	33.460	33.072	31,782,355
2025-02-14	32.860	33.240	32.710	33.100	32.716	16,225,700
2025-02-13	32.600	33.710	32.440	33.090	32.706	32,355,945
2025-02-12	32.110	32.710	32.010	32.700	32.321	14,097,517
2025-02-11	32.330	32.420	31.920	32.150	31.777	11,003,937
2025-02-10	32.370	32.560	32.280	32.420	32.044	12,252,379
2025-02-07	31.800	32.850	31.700	32.360	31.984	20,873,224
2025-02-06	31.320	31.850	31.180	31.830	31.461	13,386,845
2025-02-05	31.410	31.660	31.250	31.430	31.065	8,757,375
2025-01-27	31.800	31.910	31.150	31.180	30.818	11,437,460
2025-01-24	31.510	31.880	31.450	31.810	31.441	10,443,560
2025-01-23	31.990	32.540	31.600	31.600	31.233	16,293,735
2025-01-22	31.670	31.780	31.330	31.500	31.134	7,212,113
2025-01-21	31.800	31.940	31.540	31.720	31.352	7,362,369
2025-01-20	31.840	31.860	31.540	31.660	31.293	11,116,543

← NewerPage 7 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.