China International Capital Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	31.200	31.650	31.170	31.470	31.105	7,470,869
2025-01-16	31.490	31.930	31.170	31.350	30.986	10,560,437
2025-01-15	31.530	31.700	31.300	31.390	31.026	11,183,399
2025-01-14	30.700	31.860	30.480	31.800	31.431	19,178,784
2025-01-13	30.350	30.780	30.310	30.650	30.294	9,435,434
2025-01-10	31.040	31.240	30.640	30.640	30.284	8,407,761
2025-01-09	31.220	31.360	31.040	31.040	30.680	8,617,486
2025-01-08	31.580	31.580	30.720	31.220	30.858	12,366,688
2025-01-07	31.400	31.600	31.180	31.550	31.184	10,019,697
2025-01-06	31.300	31.570	30.950	31.410	31.045	12,627,668
2025-01-03	32.450	32.590	31.350	31.430	31.065	17,309,745
2025-01-02	33.530	33.590	32.080	32.470	32.093	21,645,042
2024-12-31	35.270	35.300	33.690	33.690	33.299	20,417,900
2024-12-30	35.110	35.360	35.020	35.260	34.851	11,885,138
2024-12-27	35.250	35.760	35.110	35.170	34.762	16,495,900
2024-12-26	35.200	35.420	34.970	35.270	34.772	11,129,300
2024-12-25	35.350	35.700	35.030	35.300	34.801	12,656,526
2024-12-24	34.980	35.550	34.890	35.360	34.860	13,085,735
2024-12-23	35.250	35.740	34.820	34.910	34.417	12,388,015
2024-12-20	35.110	35.660	35.110	35.480	34.979	12,424,249
2024-12-19	35.180	35.300	34.880	35.130	34.634	13,324,451
2024-12-18	35.680	35.750	35.360	35.410	34.910	10,867,003
2024-12-17	35.570	35.960	35.450	35.530	35.028	12,966,764
2024-12-16	36.100	36.300	35.550	35.660	35.156	15,421,125
2024-12-13	36.610	36.680	36.010	36.010	35.501	36,799,536
2024-12-12	36.760	37.370	36.320	36.920	36.398	24,628,037
2024-12-11	37.100	37.300	36.610	36.690	36.172	18,204,207
2024-12-10	38.790	38.800	36.980	37.010	36.487	36,771,181
2024-12-09	36.900	37.390	36.660	37.000	36.477	20,411,948
2024-12-06	36.290	37.450	36.200	37.190	36.665	30,927,925
2024-12-05	35.800	36.540	35.710	36.220	35.708	13,815,072
2024-12-04	36.320	36.480	35.740	35.980	35.472	15,792,741
2024-12-03	36.550	36.570	36.000	36.300	35.787	17,053,518
2024-12-02	35.440	36.650	35.350	36.500	35.984	29,116,266
2024-11-29	34.820	36.400	34.670	35.560	35.058	28,650,897
2024-11-28	35.120	35.300	34.820	34.950	34.456	17,587,900
2024-11-27	34.500	35.030	34.140	35.020	34.525	18,662,265
2024-11-26	34.450	35.200	34.400	34.490	34.003	16,680,404
2024-11-25	34.880	34.920	34.000	34.640	34.151	22,541,397
2024-11-22	36.200	36.610	34.600	34.680	34.190	29,898,967
2024-11-21	36.090	36.720	35.920	36.410	35.896	23,753,156
2024-11-20	35.910	36.500	35.850	36.130	35.620	26,325,513
2024-11-19	36.090	36.630	35.470	36.180	35.669	29,240,019
2024-11-18	37.180	37.390	35.850	36.050	35.541	37,348,058
2024-11-15	39.010	40.170	37.200	37.330	36.803	56,218,159
2024-11-14	38.880	41.150	38.700	39.090	38.538	84,300,779
2024-11-13	37.330	40.860	37.090	39.460	38.903	80,634,227
2024-11-12	38.310	38.820	37.090	37.480	36.951	41,517,112
2024-11-11	37.600	38.420	37.500	38.300	37.759	36,121,521
2024-11-08	40.000	40.000	38.010	38.110	37.572	60,811,165
2024-11-07	36.790	39.880	36.680	39.290	38.735	76,339,452
2024-11-06	37.020	38.660	36.700	37.180	36.655	63,545,633
2024-11-05	35.750	37.250	35.360	36.970	36.448	54,207,656
2024-11-04	35.170	35.780	35.020	35.770	35.265	28,945,306
2024-11-01	35.280	35.770	34.850	34.890	34.397	30,424,287
2024-10-31	34.970	36.270	34.830	35.420	34.920	41,113,882
2024-10-30	35.750	36.010	35.060	35.380	34.880	25,049,571
2024-10-29	36.600	37.030	35.780	35.800	35.294	32,402,547
2024-10-28	36.250	37.230	36.100	36.590	36.073	33,460,067
2024-10-25	36.050	36.670	35.880	36.250	35.738	26,207,077

← NewerPage 8 of 21 · 1,215 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.