China Citic Bank Corp Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 6.410 | 6.430 | 6.250 | 6.300 | 6.300 | 48,964,189 |
| 2024-07-19 | 6.510 | 6.510 | 6.370 | 6.440 | 6.440 | 48,295,561 |
| 2024-07-18 | 6.530 | 6.540 | 6.430 | 6.510 | 6.510 | 41,487,927 |
| 2024-07-17 | 6.460 | 6.550 | 6.450 | 6.540 | 6.540 | 41,163,436 |
| 2024-07-16 | 6.560 | 6.590 | 6.430 | 6.480 | 6.480 | 49,717,569 |
| 2024-07-15 | 6.500 | 6.570 | 6.470 | 6.570 | 6.570 | 34,871,557 |
| 2024-07-12 | 6.400 | 6.510 | 6.380 | 6.480 | 6.480 | 44,118,717 |
| 2024-07-11 | 6.470 | 6.480 | 6.360 | 6.380 | 6.380 | 41,765,771 |
| 2024-07-10 | 6.450 | 6.470 | 6.400 | 6.460 | 6.460 | 43,033,947 |
| 2024-07-09 | 6.710 | 6.770 | 6.620 | 6.720 | 6.720 | 53,384,954 |
| 2024-07-08 | 6.590 | 6.740 | 6.580 | 6.710 | 6.710 | 45,992,346 |
| 2024-07-05 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2024-07-04 | 6.810 | 6.900 | 6.800 | 6.850 | 6.850 | 48,829,530 |
| 2024-07-03 | 6.980 | 6.990 | 6.780 | 6.840 | 6.840 | 64,489,135 |
| 2024-07-02 | 6.780 | 7.000 | 6.780 | 6.980 | 6.980 | 64,653,455 |
| 2024-07-01 | 6.690 | 6.840 | 6.680 | 6.790 | 6.790 | 44,003,850 |
| 2024-06-28 | 6.670 | 6.750 | 6.630 | 6.700 | 6.700 | 42,719,360 |
| 2024-06-27 | 6.590 | 6.760 | 6.560 | 6.680 | 6.680 | 64,645,094 |
| 2024-06-26 | 6.570 | 6.700 | 6.560 | 6.600 | 6.600 | 51,451,426 |
| 2024-06-25 | 6.530 | 6.660 | 6.490 | 6.590 | 6.590 | 53,915,826 |
| 2024-06-24 | 6.620 | 6.620 | 6.460 | 6.520 | 6.520 | 70,117,481 |
| 2024-06-21 | 6.520 | 6.660 | 6.470 | 6.660 | 6.660 | 139,695,882 |
| 2024-06-20 | 6.540 | 6.560 | 6.450 | 6.520 | 6.520 | 43,504,445 |
| 2024-06-19 | 6.540 | 6.660 | 6.510 | 6.540 | 6.540 | 61,050,863 |
| 2024-06-18 | 6.450 | 6.540 | 6.370 | 6.540 | 6.540 | 65,767,539 |
| 2024-06-17 | 6.440 | 6.480 | 6.250 | 6.460 | 6.460 | 121,957,432 |
| 2024-06-14 | 6.400 | 6.510 | 6.340 | 6.480 | 6.480 | 190,374,551 |
| 2024-06-13 | 6.540 | 6.550 | 6.350 | 6.400 | 6.400 | 108,190,375 |
| 2024-06-12 | 6.680 | 6.690 | 6.440 | 6.540 | 6.540 | 106,082,247 |
| 2024-06-11 | 6.910 | 6.920 | 6.670 | 6.680 | 6.680 | 80,245,442 |
| 2024-06-07 | 6.960 | 7.050 | 6.850 | 6.940 | 6.940 | 49,123,351 |
| 2024-06-06 | 6.920 | 7.000 | 6.910 | 6.920 | 6.920 | 33,254,339 |
| 2024-06-05 | 7.000 | 7.020 | 6.850 | 6.920 | 6.920 | 37,974,938 |
| 2024-06-04 | 6.990 | 7.050 | 6.950 | 6.980 | 6.980 | 29,199,834 |
| 2024-06-03 | 7.190 | 7.210 | 6.960 | 7.010 | 7.010 | 59,449,454 |
| 2024-05-31 | 7.140 | 7.250 | 7.100 | 7.210 | 7.210 | 32,662,893 |
| 2024-05-30 | 7.120 | 7.220 | 7.100 | 7.130 | 7.130 | 36,105,958 |
| 2024-05-29 | 7.260 | 7.360 | 7.170 | 7.180 | 7.180 | 47,913,990 |
| 2024-05-28 | 7.300 | 7.360 | 7.220 | 7.310 | 7.310 | 45,696,494 |
| 2024-05-27 | 7.090 | 7.340 | 7.050 | 7.320 | 7.320 | 71,358,944 |
| 2024-05-24 | 7.130 | 7.190 | 7.060 | 7.080 | 7.080 | 47,113,838 |
| 2024-05-23 | 7.080 | 7.220 | 7.020 | 7.120 | 7.120 | 56,439,601 |
| 2024-05-22 | 7.040 | 7.150 | 7.000 | 7.090 | 7.090 | 52,460,566 |
| 2024-05-21 | 7.000 | 7.070 | 6.950 | 7.040 | 7.040 | 41,959,763 |
| 2024-05-20 | 7.020 | 7.100 | 6.970 | 6.990 | 6.990 | 45,915,603 |
| 2024-05-17 | 6.950 | 7.020 | 6.940 | 7.020 | 7.020 | 50,341,246 |
| 2024-05-16 | 6.840 | 6.990 | 6.830 | 6.970 | 6.970 | 76,751,464 |
| 2024-05-15 | 6.880 | 6.880 | 6.780 | 6.820 | 6.820 | 57,758,732 |
| 2024-05-14 | 7.050 | 7.060 | 6.870 | 6.910 | 6.910 | 61,241,013 |
| 2024-05-13 | 7.010 | 7.090 | 6.960 | 7.070 | 7.070 | 55,357,148 |
| 2024-05-10 | 6.990 | 7.070 | 6.970 | 7.050 | 7.050 | 47,939,122 |
| 2024-05-09 | 7.000 | 7.060 | 6.950 | 6.990 | 6.990 | 58,513,872 |
| 2024-05-08 | 6.940 | 7.080 | 6.920 | 7.020 | 7.020 | 78,907,360 |
| 2024-05-07 | 6.860 | 6.960 | 6.850 | 6.950 | 6.950 | 57,161,204 |
| 2024-05-06 | 6.900 | 6.920 | 6.840 | 6.880 | 6.880 | 58,930,110 |
| 2024-04-30 | 6.860 | 6.970 | 6.850 | 6.880 | 6.880 | 62,561,294 |
| 2024-04-29 | 6.840 | 6.930 | 6.800 | 6.880 | 6.880 | 71,476,226 |
| 2024-04-26 | 6.940 | 6.990 | 6.800 | 6.880 | 6.880 | 73,948,644 |
| 2024-04-25 | 6.950 | 6.990 | 6.890 | 6.960 | 6.960 | 60,430,867 |
| 2024-04-24 | 7.000 | 7.070 | 6.930 | 6.950 | 6.950 | 72,002,396 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-20 | 0.3290 CNY |
| 2022-07-28 | 0.3020 CNY |
| 2021-07-29 | 0.2540 CNY |
| 2020-07-15 | 0.2390 CNY |
| 2019-07-22 | 0.2300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.