China Citic Bank Corp Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	5.870	5.930	5.730	5.780	5.780	36,564,658
2023-07-25	5.770	5.950	5.730	5.890	5.890	63,676,549
2023-07-24	5.600	5.750	5.580	5.690	5.690	44,761,847
2023-07-21	5.600	5.670	5.580	5.630	5.630	37,240,545
2023-07-20	5.750	5.750	5.540	5.580	5.580	81,822,565
2023-07-19	5.990	6.090	5.980	6.080	5.751	41,193,325
2023-07-18	6.080	6.100	5.970	5.990	5.666	35,697,603
2023-07-17	6.170	6.180	6.030	6.080	5.751	28,584,721
2023-07-14	6.070	6.280	6.050	6.180	5.846	69,603,910
2023-07-13	5.890	6.070	5.880	6.070	5.742	47,469,951
2023-07-12	5.930	5.970	5.850	5.860	5.543	25,918,319
2023-07-11	5.900	5.940	5.870	5.920	5.600	14,185,974
2023-07-10	5.930	5.940	5.870	5.880	5.562	16,733,952
2023-07-07	5.860	5.930	5.840	5.910	5.590	23,899,687
2023-07-06	5.930	5.970	5.850	5.860	5.543	29,792,914
2023-07-05	5.960	5.980	5.900	5.940	5.619	23,418,878
2023-07-04	5.960	5.980	5.910	5.960	5.638	36,410,872
2023-07-03	6.080	6.090	5.810	5.980	5.656	63,128,124
2023-06-30	5.900	6.020	5.890	5.980	5.656	30,040,449
2023-06-29	5.930	5.960	5.890	5.920	5.600	26,935,112
2023-06-28	5.970	6.010	5.900	5.950	5.628	28,055,274
2023-06-27	5.920	6.020	5.880	5.960	5.638	37,739,023
2023-06-26	6.000	6.030	5.880	5.930	5.609	53,883,696
2023-06-21	6.000	6.130	6.000	6.020	5.694	49,897,160
2023-06-20	6.120	6.140	6.000	6.030	5.704	45,231,731
2023-06-19	6.120	6.130	6.060	6.110	5.779	48,226,053
2023-06-16	6.170	6.180	6.090	6.110	5.779	45,064,814
2023-06-15	6.160	6.180	6.100	6.170	5.836	44,849,484
2023-06-14	6.250	6.280	6.040	6.140	5.808	101,844,229
2023-06-13	6.330	6.390	6.230	6.250	5.912	68,666,970
2023-06-12	6.550	6.550	6.310	6.350	6.006	113,815,259
2023-06-09	6.820	6.860	6.570	6.610	6.252	82,020,020
2023-06-08	6.700	6.970	6.570	6.850	6.479	63,342,712
2023-06-07	6.680	6.780	6.610	6.650	6.290	42,303,932
2023-06-06	6.760	6.900	6.630	6.660	6.300	50,046,880
2023-06-05	6.600	6.880	6.570	6.770	6.404	58,093,657
2023-06-02	6.570	6.680	6.550	6.590	6.233	43,923,566
2023-06-01	6.490	6.670	6.380	6.590	6.233	60,919,677
2023-05-31	6.500	6.520	6.400	6.450	6.101	37,911,908
2023-05-30	6.570	6.620	6.470	6.560	6.205	40,145,816
2023-05-29	6.480	6.670	6.430	6.590	6.233	51,897,260
2023-05-26	6.540	6.570	6.430	6.550	6.196	35,258,906
2023-05-25	6.490	6.560	6.430	6.540	6.186	51,376,189
2023-05-24	6.720	6.720	6.450	6.490	6.139	95,467,534
2023-05-23	7.000	7.170	6.710	6.750	6.385	93,569,840
2023-05-22	6.910	7.200	6.890	7.030	6.650	70,935,420
2023-05-19	7.020	7.100	6.910	6.930	6.555	39,731,295
2023-05-18	7.050	7.270	7.020	7.070	6.687	84,074,194
2023-05-17	6.950	7.100	6.870	6.980	6.602	45,951,609
2023-05-16	7.030	7.160	6.920	6.960	6.583	66,862,091
2023-05-15	7.130	7.140	6.740	7.040	6.659	132,192,623
2023-05-12	7.180	7.280	7.090	7.150	6.763	81,121,984
2023-05-11	7.360	7.430	7.160	7.220	6.829	111,639,310
2023-05-10	7.750	7.800	7.230	7.440	7.037	190,800,396
2023-05-09	7.700	8.270	7.530	7.930	7.501	229,196,531
2023-05-08	6.910	7.560	6.880	7.560	7.151	156,169,692
2023-05-05	6.920	7.180	6.800	6.870	6.498	80,488,330
2023-05-04	6.420	6.970	6.420	6.940	6.565	76,611,907
2023-04-28	6.450	6.580	6.310	6.500	6.148	62,351,945
2023-04-27	6.380	6.460	6.340	6.420	6.073	56,319,701

← NewerPage 14 of 21 · 1,212 trading daysOlder →

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.