China Citic Bank Corp Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 7.000 | 7.110 | 6.910 | 7.040 | 7.040 | 94,578,000 |
| 2024-04-22 | 7.330 | 7.330 | 6.990 | 7.020 | 7.020 | 142,421,538 |
| 2024-04-19 | 7.500 | 7.540 | 7.220 | 7.270 | 7.270 | 257,710,834 |
| 2024-04-18 | 7.310 | 8.000 | 7.280 | 7.930 | 7.930 | 348,767,673 |
| 2024-04-17 | 6.590 | 7.270 | 6.580 | 7.270 | 7.270 | 213,298,730 |
| 2024-04-16 | 6.730 | 6.800 | 6.610 | 6.610 | 6.610 | 104,742,057 |
| 2024-04-15 | 6.450 | 6.730 | 6.440 | 6.710 | 6.710 | 75,099,509 |
| 2024-04-12 | 6.450 | 6.540 | 6.440 | 6.480 | 6.480 | 44,202,114 |
| 2024-04-11 | 6.440 | 6.500 | 6.350 | 6.470 | 6.470 | 45,464,183 |
| 2024-04-10 | 6.390 | 6.510 | 6.380 | 6.470 | 6.470 | 75,304,146 |
| 2024-04-09 | 6.430 | 6.490 | 6.340 | 6.370 | 6.370 | 53,099,991 |
| 2024-04-08 | 6.240 | 6.450 | 6.200 | 6.430 | 6.430 | 68,677,170 |
| 2024-04-03 | 6.280 | 6.290 | 6.210 | 6.240 | 6.240 | 29,587,577 |
| 2024-04-02 | 6.240 | 6.320 | 6.220 | 6.270 | 6.270 | 35,087,288 |
| 2024-04-01 | 6.230 | 6.260 | 6.190 | 6.250 | 6.250 | 32,891,801 |
| 2024-03-29 | 6.160 | 6.260 | 6.160 | 6.240 | 6.240 | 21,645,814 |
| 2024-03-28 | 6.290 | 6.330 | 6.160 | 6.180 | 6.180 | 48,647,708 |
| 2024-03-27 | 6.250 | 6.350 | 6.230 | 6.290 | 6.290 | 43,667,800 |
| 2024-03-26 | 6.260 | 6.280 | 6.180 | 6.240 | 6.240 | 33,081,558 |
| 2024-03-25 | 6.140 | 6.260 | 6.110 | 6.220 | 6.220 | 48,673,486 |
| 2024-03-22 | 6.270 | 6.270 | 6.060 | 6.130 | 6.130 | 82,432,347 |
| 2024-03-21 | 6.310 | 6.400 | 6.280 | 6.360 | 6.360 | 37,308,446 |
| 2024-03-20 | 6.200 | 6.340 | 6.160 | 6.310 | 6.310 | 37,997,091 |
| 2024-03-19 | 6.270 | 6.280 | 6.200 | 6.210 | 6.210 | 25,829,693 |
| 2024-03-18 | 6.230 | 6.290 | 6.200 | 6.240 | 6.240 | 33,697,093 |
| 2024-03-15 | 6.210 | 6.280 | 6.190 | 6.210 | 6.210 | 35,336,391 |
| 2024-03-14 | 6.180 | 6.290 | 6.170 | 6.180 | 6.180 | 27,367,896 |
| 2024-03-13 | 6.230 | 6.230 | 6.120 | 6.200 | 6.200 | 36,520,539 |
| 2024-03-12 | 6.370 | 6.370 | 6.190 | 6.220 | 6.220 | 57,848,263 |
| 2024-03-11 | 6.410 | 6.440 | 6.310 | 6.380 | 6.380 | 42,087,030 |
| 2024-03-08 | 6.430 | 6.490 | 6.390 | 6.400 | 6.400 | 39,778,851 |
| 2024-03-07 | 6.430 | 6.510 | 6.420 | 6.440 | 6.440 | 33,313,545 |
| 2024-03-06 | 6.530 | 6.600 | 6.430 | 6.450 | 6.450 | 40,797,103 |
| 2024-03-05 | 6.340 | 6.540 | 6.320 | 6.530 | 6.530 | 53,038,756 |
| 2024-03-04 | 6.400 | 6.400 | 6.270 | 6.360 | 6.360 | 51,302,748 |
| 2024-03-01 | 6.400 | 6.470 | 6.360 | 6.440 | 6.440 | 36,838,090 |
| 2024-02-29 | 6.400 | 6.450 | 6.370 | 6.430 | 6.430 | 40,078,340 |
| 2024-02-28 | 6.450 | 6.480 | 6.350 | 6.410 | 6.410 | 46,185,040 |
| 2024-02-27 | 6.440 | 6.560 | 6.420 | 6.460 | 6.460 | 43,425,531 |
| 2024-02-26 | 6.590 | 6.630 | 6.420 | 6.450 | 6.450 | 46,105,851 |
| 2024-02-23 | 6.620 | 6.770 | 6.580 | 6.620 | 6.620 | 50,183,733 |
| 2024-02-22 | 6.530 | 6.630 | 6.470 | 6.620 | 6.620 | 51,204,078 |
| 2024-02-21 | 6.340 | 6.680 | 6.310 | 6.570 | 6.570 | 85,821,565 |
| 2024-02-20 | 6.300 | 6.440 | 6.240 | 6.370 | 6.370 | 59,136,637 |
| 2024-02-19 | 6.100 | 6.320 | 6.010 | 6.300 | 6.300 | 92,846,525 |
| 2024-02-08 | 6.170 | 6.170 | 5.890 | 6.100 | 6.100 | 109,655,074 |
| 2024-02-07 | 6.250 | 6.280 | 6.080 | 6.180 | 6.180 | 123,658,717 |
| 2024-02-06 | 6.330 | 6.380 | 6.220 | 6.320 | 6.320 | 97,023,613 |
| 2024-02-05 | 6.130 | 6.450 | 6.130 | 6.350 | 6.350 | 129,227,359 |
| 2024-02-02 | 6.150 | 6.330 | 6.080 | 6.080 | 6.080 | 73,148,836 |
| 2024-02-01 | 6.230 | 6.300 | 6.140 | 6.160 | 6.160 | 64,621,391 |
| 2024-01-31 | 6.170 | 6.320 | 6.170 | 6.260 | 6.260 | 61,121,366 |
| 2024-01-30 | 6.260 | 6.350 | 6.130 | 6.240 | 6.240 | 83,920,001 |
| 2024-01-29 | 6.030 | 6.520 | 5.990 | 6.310 | 6.310 | 131,313,213 |
| 2024-01-26 | 5.980 | 6.070 | 5.890 | 6.030 | 6.030 | 68,625,629 |
| 2024-01-25 | 5.780 | 5.970 | 5.770 | 5.950 | 5.950 | 76,681,864 |
| 2024-01-24 | 5.650 | 5.760 | 5.620 | 5.750 | 5.750 | 50,179,096 |
| 2024-01-23 | 5.580 | 5.640 | 5.520 | 5.620 | 5.620 | 46,199,762 |
| 2024-01-22 | 5.610 | 5.670 | 5.510 | 5.570 | 5.570 | 59,509,201 |
| 2024-01-19 | 5.610 | 5.640 | 5.540 | 5.610 | 5.610 | 30,776,385 |
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.