China International Capital Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	35.910	36.250	35.690	36.000	35.491	23,471,070
2024-10-23	36.800	37.170	36.140	36.280	35.767	44,793,406
2024-10-22	36.400	37.110	36.130	36.720	36.201	50,532,532
2024-10-21	35.930	36.300	35.520	35.860	35.353	51,670,977
2024-10-18	34.270	37.450	33.980	36.110	35.600	75,268,446
2024-10-17	34.600	35.460	34.270	34.300	33.815	36,024,426
2024-10-16	34.200	35.570	34.070	34.480	33.993	41,539,137
2024-10-15	35.900	36.350	35.130	35.130	34.634	61,558,280
2024-10-14	38.660	38.680	35.990	36.810	36.290	127,461,758
2024-10-11	36.000	39.990	35.540	39.990	39.425	135,706,002
2024-10-10	38.520	39.290	35.240	36.350	35.836	61,084,946
2024-10-09	40.000	41.910	38.220	38.220	37.680	101,339,817
2024-10-08	42.470	42.470	40.600	42.470	41.870	91,607,785
2024-09-30	38.450	38.610	36.310	38.610	38.065	79,215,854
2024-09-27	33.430	35.100	32.990	35.100	34.604	29,540,128
2024-09-26	30.780	32.510	30.690	32.500	32.041	37,572,847
2024-09-25	31.490	31.800	30.880	30.970	30.532	38,585,414
2024-09-24	29.070	30.550	28.700	30.500	30.069	34,248,830
2024-09-23	28.760	28.910	28.500	28.680	28.275	6,577,050
2024-09-20	28.560	28.760	28.370	28.730	28.324	9,577,300
2024-09-19	28.700	29.070	28.250	28.700	28.295	11,594,380
2024-09-18	28.450	28.670	28.130	28.500	28.097	5,883,501
2024-09-13	28.300	28.750	28.300	28.560	28.157	6,603,501
2024-09-12	28.600	28.750	28.380	28.430	28.028	5,867,007
2024-09-11	28.480	28.690	28.310	28.620	28.216	6,734,668
2024-09-10	28.750	28.800	27.970	28.530	28.127	10,237,201
2024-09-09	27.800	29.390	27.800	28.620	28.216	19,317,855
2024-09-06	29.280	30.110	28.500	28.500	28.097	32,280,783
2024-09-05	27.670	27.940	27.670	27.890	27.496	4,978,900
2024-09-04	27.480	28.040	27.480	27.670	27.279	6,198,778
2024-09-03	27.250	27.740	27.220	27.670	27.279	6,387,540
2024-09-02	28.120	28.220	27.340	27.360	26.973	11,765,608
2024-08-30	27.350	28.930	27.310	28.590	28.186	17,504,324
2024-08-29	27.170	27.580	27.080	27.380	26.993	6,114,082
2024-08-28	27.140	27.250	26.870	27.160	26.776	4,020,100
2024-08-27	27.300	27.390	26.800	27.080	26.697	4,393,348
2024-08-26	27.450	27.840	27.180	27.350	26.964	5,520,680
2024-08-23	27.350	27.680	27.130	27.450	27.062	4,551,700
2024-08-22	28.090	28.150	27.360	27.420	26.855	6,292,500
2024-08-21	27.940	28.160	27.880	28.040	27.462	3,845,031
2024-08-20	28.400	28.430	27.960	27.970	27.394	4,591,510
2024-08-19	28.270	28.550	28.110	28.310	27.727	4,555,443
2024-08-16	28.600	28.730	28.260	28.300	27.717	6,262,114
2024-08-15	28.410	29.050	28.370	28.710	28.119	8,634,771
2024-08-14	28.620	28.900	28.520	28.530	27.942	5,383,388
2024-08-13	28.280	28.710	28.190	28.680	28.089	8,327,117
2024-08-12	27.900	28.480	27.680	28.200	27.619	11,792,892
2024-08-09	29.520	29.730	29.050	29.050	28.452	7,625,670
2024-08-08	29.150	29.710	29.030	29.220	28.618	8,441,238
2024-08-07	29.400	29.560	29.120	29.250	28.647	6,490,261
2024-08-06	29.670	29.890	29.010	29.400	28.794	10,049,854
2024-08-05	29.400	30.020	29.300	29.370	28.765	12,764,999
2024-08-02	30.150	30.570	29.580	29.670	29.059	14,813,450
2024-08-01	30.000	30.930	29.860	30.470	29.842	22,374,849
2024-07-31	28.400	30.880	28.360	30.250	29.627	27,428,862
2024-07-30	28.340	28.500	28.110	28.410	27.825	5,124,788
2024-07-29	28.480	28.750	28.340	28.370	27.786	5,286,196
2024-07-26	28.200	28.930	28.200	28.650	28.060	7,963,306
2024-07-25	27.820	28.380	27.710	28.240	27.658	8,167,711
2024-07-24	28.070	28.240	27.730	27.820	27.247	7,834,900

← NewerPage 9 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.