China Citic Bank Corp Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 5.560 | 5.640 | 5.520 | 5.620 | 5.620 | 23,390,306 |
| 2023-10-25 | 5.590 | 5.600 | 5.510 | 5.570 | 5.570 | 25,157,991 |
| 2023-10-24 | 5.650 | 5.670 | 5.520 | 5.560 | 5.560 | 36,389,100 |
| 2023-10-23 | 5.660 | 5.700 | 5.620 | 5.650 | 5.650 | 24,895,488 |
| 2023-10-20 | 5.710 | 5.750 | 5.660 | 5.670 | 5.670 | 22,887,300 |
| 2023-10-19 | 5.860 | 5.870 | 5.700 | 5.730 | 5.730 | 42,271,182 |
| 2023-10-18 | 5.840 | 5.940 | 5.830 | 5.890 | 5.890 | 38,175,934 |
| 2023-10-17 | 5.800 | 5.860 | 5.790 | 5.850 | 5.850 | 30,782,799 |
| 2023-10-16 | 5.800 | 5.820 | 5.700 | 5.810 | 5.810 | 29,408,230 |
| 2023-10-13 | 5.760 | 5.840 | 5.730 | 5.800 | 5.800 | 32,405,201 |
| 2023-10-12 | 5.700 | 5.820 | 5.680 | 5.780 | 5.780 | 44,438,184 |
| 2023-10-11 | 5.680 | 5.710 | 5.600 | 5.620 | 5.620 | 26,957,902 |
| 2023-10-10 | 5.730 | 5.730 | 5.630 | 5.650 | 5.650 | 27,930,531 |
| 2023-10-09 | 5.700 | 5.730 | 5.610 | 5.700 | 5.700 | 29,841,746 |
| 2023-09-28 | 5.750 | 5.780 | 5.710 | 5.720 | 5.720 | 20,451,022 |
| 2023-09-27 | 5.760 | 5.810 | 5.730 | 5.740 | 5.740 | 27,752,740 |
| 2023-09-26 | 5.780 | 5.860 | 5.750 | 5.780 | 5.780 | 27,337,486 |
| 2023-09-25 | 5.770 | 5.840 | 5.730 | 5.810 | 5.810 | 37,403,575 |
| 2023-09-22 | 5.730 | 5.800 | 5.690 | 5.800 | 5.800 | 33,583,541 |
| 2023-09-21 | 5.770 | 5.820 | 5.700 | 5.740 | 5.740 | 28,046,357 |
| 2023-09-20 | 5.720 | 5.810 | 5.690 | 5.780 | 5.780 | 30,156,615 |
| 2023-09-19 | 5.700 | 5.740 | 5.670 | 5.730 | 5.730 | 27,287,505 |
| 2023-09-18 | 5.650 | 5.730 | 5.600 | 5.710 | 5.710 | 38,327,960 |
| 2023-09-15 | 5.710 | 5.810 | 5.640 | 5.660 | 5.660 | 61,778,619 |
| 2023-09-14 | 5.570 | 5.720 | 5.550 | 5.710 | 5.710 | 61,385,027 |
| 2023-09-13 | 5.590 | 5.590 | 5.540 | 5.550 | 5.550 | 22,216,433 |
| 2023-09-12 | 5.570 | 5.610 | 5.560 | 5.590 | 5.590 | 16,048,400 |
| 2023-09-11 | 5.570 | 5.600 | 5.530 | 5.580 | 5.580 | 25,381,187 |
| 2023-09-08 | 5.570 | 5.590 | 5.530 | 5.550 | 5.550 | 24,364,375 |
| 2023-09-07 | 5.590 | 5.620 | 5.550 | 5.580 | 5.580 | 24,727,101 |
| 2023-09-06 | 5.570 | 5.610 | 5.550 | 5.600 | 5.600 | 21,561,640 |
| 2023-09-05 | 5.640 | 5.640 | 5.580 | 5.590 | 5.590 | 30,632,841 |
| 2023-09-04 | 5.490 | 5.690 | 5.470 | 5.670 | 5.670 | 75,429,302 |
| 2023-09-01 | 5.470 | 5.510 | 5.450 | 5.470 | 5.470 | 25,876,350 |
| 2023-08-31 | 5.460 | 5.500 | 5.430 | 5.460 | 5.460 | 34,481,011 |
| 2023-08-30 | 5.530 | 5.550 | 5.460 | 5.460 | 5.460 | 46,182,713 |
| 2023-08-29 | 5.610 | 5.630 | 5.490 | 5.530 | 5.530 | 53,091,325 |
| 2023-08-28 | 5.800 | 5.810 | 5.580 | 5.600 | 5.600 | 59,561,406 |
| 2023-08-25 | 5.530 | 5.590 | 5.470 | 5.510 | 5.510 | 58,912,740 |
| 2023-08-24 | 5.570 | 5.700 | 5.520 | 5.530 | 5.530 | 37,384,195 |
| 2023-08-23 | 5.530 | 5.640 | 5.500 | 5.570 | 5.570 | 33,305,727 |
| 2023-08-22 | 5.510 | 5.540 | 5.480 | 5.540 | 5.540 | 24,294,127 |
| 2023-08-21 | 5.590 | 5.600 | 5.480 | 5.480 | 5.480 | 28,146,226 |
| 2023-08-18 | 5.510 | 5.680 | 5.500 | 5.580 | 5.580 | 42,294,787 |
| 2023-08-17 | 5.550 | 5.590 | 5.470 | 5.520 | 5.520 | 29,275,062 |
| 2023-08-16 | 5.570 | 5.590 | 5.530 | 5.570 | 5.570 | 26,019,526 |
| 2023-08-15 | 5.520 | 5.610 | 5.500 | 5.580 | 5.580 | 43,866,059 |
| 2023-08-14 | 5.540 | 5.550 | 5.470 | 5.500 | 5.500 | 48,623,785 |
| 2023-08-11 | 5.730 | 5.740 | 5.600 | 5.600 | 5.600 | 40,127,714 |
| 2023-08-10 | 5.740 | 5.750 | 5.680 | 5.730 | 5.730 | 25,318,827 |
| 2023-08-09 | 5.730 | 5.770 | 5.710 | 5.750 | 5.750 | 21,666,489 |
| 2023-08-08 | 5.800 | 5.810 | 5.730 | 5.750 | 5.750 | 39,626,519 |
| 2023-08-07 | 5.900 | 5.900 | 5.770 | 5.820 | 5.820 | 50,901,619 |
| 2023-08-04 | 5.920 | 6.010 | 5.880 | 5.920 | 5.920 | 47,442,553 |
| 2023-08-03 | 5.830 | 5.900 | 5.750 | 5.870 | 5.870 | 38,966,476 |
| 2023-08-02 | 6.000 | 6.000 | 5.800 | 5.830 | 5.830 | 70,956,953 |
| 2023-08-01 | 5.990 | 6.080 | 5.960 | 6.030 | 6.030 | 59,968,939 |
| 2023-07-31 | 6.080 | 6.180 | 5.970 | 6.010 | 6.010 | 88,354,812 |
| 2023-07-28 | 5.850 | 6.100 | 5.830 | 6.060 | 6.060 | 79,429,434 |
| 2023-07-27 | 5.780 | 5.970 | 5.780 | 5.870 | 5.870 | 49,395,869 |
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.