China Citic Bank Corp Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 5.610 | 5.640 | 5.540 | 5.610 | 5.610 | 30,776,385 |
| 2024-01-18 | 5.630 | 5.670 | 5.490 | 5.620 | 5.620 | 54,338,466 |
| 2024-01-17 | 5.720 | 5.770 | 5.650 | 5.650 | 5.650 | 40,716,400 |
| 2024-01-16 | 5.640 | 5.780 | 5.630 | 5.740 | 5.740 | 52,898,949 |
| 2024-01-15 | 5.590 | 5.670 | 5.550 | 5.650 | 5.650 | 31,549,623 |
| 2024-01-12 | 5.510 | 5.650 | 5.500 | 5.590 | 5.590 | 32,505,520 |
| 2024-01-11 | 5.580 | 5.600 | 5.510 | 5.520 | 5.520 | 38,428,471 |
| 2024-01-10 | 5.580 | 5.640 | 5.550 | 5.590 | 5.590 | 35,607,265 |
| 2024-01-09 | 5.540 | 5.610 | 5.480 | 5.590 | 5.590 | 49,418,121 |
| 2024-01-08 | 5.600 | 5.690 | 5.500 | 5.560 | 5.560 | 71,390,202 |
| 2024-01-05 | 5.430 | 5.830 | 5.420 | 5.670 | 5.670 | 110,012,212 |
| 2024-01-04 | 5.390 | 5.440 | 5.360 | 5.430 | 5.430 | 34,764,343 |
| 2024-01-03 | 5.290 | 5.380 | 5.280 | 5.370 | 5.370 | 32,952,992 |
| 2024-01-02 | 5.300 | 5.330 | 5.270 | 5.290 | 5.290 | 28,275,040 |
| 2023-12-29 | 5.310 | 5.340 | 5.280 | 5.290 | 5.290 | 23,431,246 |
| 2023-12-28 | 5.270 | 5.330 | 5.240 | 5.320 | 5.320 | 39,203,873 |
| 2023-12-27 | 5.240 | 5.260 | 5.200 | 5.250 | 5.250 | 19,304,982 |
| 2023-12-26 | 5.270 | 5.300 | 5.230 | 5.240 | 5.240 | 19,347,317 |
| 2023-12-25 | 5.270 | 5.290 | 5.240 | 5.280 | 5.280 | 16,869,576 |
| 2023-12-22 | 5.230 | 5.290 | 5.230 | 5.260 | 5.260 | 22,392,381 |
| 2023-12-21 | 5.240 | 5.260 | 5.190 | 5.240 | 5.240 | 24,555,439 |
| 2023-12-20 | 5.260 | 5.310 | 5.240 | 5.250 | 5.250 | 16,653,712 |
| 2023-12-19 | 5.270 | 5.290 | 5.230 | 5.250 | 5.250 | 17,189,200 |
| 2023-12-18 | 5.260 | 5.310 | 5.220 | 5.270 | 5.270 | 25,833,548 |
| 2023-12-15 | 5.300 | 5.350 | 5.250 | 5.250 | 5.250 | 18,271,540 |
| 2023-12-14 | 5.350 | 5.350 | 5.280 | 5.300 | 5.300 | 16,182,520 |
| 2023-12-13 | 5.370 | 5.380 | 5.320 | 5.330 | 5.330 | 20,352,304 |
| 2023-12-12 | 5.260 | 5.370 | 5.230 | 5.360 | 5.360 | 33,585,130 |
| 2023-12-11 | 5.290 | 5.300 | 5.170 | 5.270 | 5.270 | 43,562,260 |
| 2023-12-08 | 5.280 | 5.380 | 5.240 | 5.310 | 5.310 | 38,772,597 |
| 2023-12-07 | 5.250 | 5.290 | 5.190 | 5.280 | 5.280 | 35,378,846 |
| 2023-12-06 | 5.310 | 5.340 | 5.190 | 5.240 | 5.240 | 36,878,461 |
| 2023-12-05 | 5.410 | 5.420 | 5.310 | 5.310 | 5.310 | 27,063,024 |
| 2023-12-04 | 5.460 | 5.510 | 5.410 | 5.410 | 5.410 | 21,775,200 |
| 2023-12-01 | 5.390 | 5.480 | 5.370 | 5.460 | 5.460 | 35,681,880 |
| 2023-11-30 | 5.350 | 5.430 | 5.330 | 5.390 | 5.390 | 29,499,342 |
| 2023-11-29 | 5.410 | 5.440 | 5.320 | 5.330 | 5.330 | 34,660,611 |
| 2023-11-28 | 5.420 | 5.420 | 5.380 | 5.410 | 5.410 | 26,321,458 |
| 2023-11-27 | 5.460 | 5.470 | 5.370 | 5.400 | 5.400 | 25,606,960 |
| 2023-11-24 | 5.450 | 5.480 | 5.430 | 5.450 | 5.450 | 18,899,193 |
| 2023-11-23 | 5.460 | 5.480 | 5.430 | 5.450 | 5.450 | 15,849,162 |
| 2023-11-22 | 5.450 | 5.500 | 5.440 | 5.450 | 5.450 | 20,605,655 |
| 2023-11-21 | 5.430 | 5.490 | 5.420 | 5.470 | 5.470 | 29,528,726 |
| 2023-11-20 | 5.410 | 5.430 | 5.370 | 5.420 | 5.420 | 14,997,284 |
| 2023-11-17 | 5.430 | 5.460 | 5.390 | 5.400 | 5.400 | 22,059,701 |
| 2023-11-16 | 5.440 | 5.480 | 5.420 | 5.440 | 5.440 | 18,351,288 |
| 2023-11-15 | 5.440 | 5.460 | 5.410 | 5.450 | 5.450 | 24,621,209 |
| 2023-11-14 | 5.400 | 5.450 | 5.380 | 5.400 | 5.400 | 24,530,974 |
| 2023-11-13 | 5.390 | 5.410 | 5.330 | 5.390 | 5.390 | 26,392,822 |
| 2023-11-10 | 5.430 | 5.490 | 5.390 | 5.400 | 5.400 | 25,249,722 |
| 2023-11-09 | 5.390 | 5.450 | 5.370 | 5.440 | 5.440 | 30,574,856 |
| 2023-11-08 | 5.400 | 5.430 | 5.370 | 5.380 | 5.380 | 22,867,876 |
| 2023-11-07 | 5.390 | 5.440 | 5.380 | 5.420 | 5.420 | 28,280,562 |
| 2023-11-06 | 5.460 | 5.480 | 5.360 | 5.410 | 5.410 | 51,773,486 |
| 2023-11-03 | 5.500 | 5.500 | 5.440 | 5.450 | 5.450 | 31,336,793 |
| 2023-11-02 | 5.420 | 5.540 | 5.410 | 5.500 | 5.500 | 38,047,016 |
| 2023-11-01 | 5.390 | 5.440 | 5.350 | 5.420 | 5.420 | 40,832,428 |
| 2023-10-31 | 5.320 | 5.390 | 5.290 | 5.380 | 5.380 | 46,904,332 |
| 2023-10-30 | 5.560 | 5.570 | 5.310 | 5.330 | 5.330 | 76,932,676 |
| 2023-10-27 | 5.620 | 5.660 | 5.550 | 5.580 | 5.580 | 30,654,878 |
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.