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
2023-04-26	6.450	6.470	6.240	6.380	6.035	63,234,532
2023-04-25	6.070	6.630	6.050	6.490	6.139	123,599,895
2023-04-24	5.980	6.130	5.910	6.060	5.732	58,869,567
2023-04-21	6.060	6.110	5.930	5.950	5.628	32,082,455
2023-04-20	6.050	6.170	5.960	6.050	5.723	41,658,121
2023-04-19	6.100	6.140	5.990	6.080	5.751	37,131,517
2023-04-18	5.980	6.200	5.970	6.060	5.732	60,674,818
2023-04-17	5.910	6.010	5.870	5.990	5.666	42,811,252
2023-04-14	5.710	5.900	5.700	5.860	5.543	50,329,969
2023-04-13	5.660	5.750	5.640	5.720	5.411	30,129,526
2023-04-12	5.490	5.760	5.480	5.670	5.363	55,021,741
2023-04-11	5.430	5.520	5.390	5.490	5.193	36,776,732
2023-04-10	5.440	5.480	5.330	5.410	5.117	36,905,060
2023-04-07	5.480	5.490	5.420	5.440	5.146	15,698,951
2023-04-06	5.530	5.560	5.460	5.480	5.184	20,225,531
2023-04-04	5.420	5.530	5.360	5.510	5.212	36,114,114
2023-04-03	5.440	5.450	5.380	5.400	5.108	35,876,986
2023-03-31	5.510	5.510	5.400	5.430	5.136	31,304,876
2023-03-30	5.470	5.540	5.420	5.530	5.231	35,611,723
2023-03-29	5.570	5.580	5.430	5.450	5.155	23,699,945
2023-03-28	5.460	5.560	5.410	5.530	5.231	37,074,682
2023-03-27	5.570	5.600	5.380	5.410	5.117	49,613,303
2023-03-24	5.500	5.650	5.480	5.570	5.269	47,553,499
2023-03-23	5.500	5.540	5.440	5.520	5.221	37,978,937
2023-03-22	5.510	5.590	5.430	5.480	5.184	40,492,316
2023-03-21	5.520	5.730	5.470	5.490	5.193	72,503,426
2023-03-20	5.270	5.630	5.250	5.520	5.221	126,126,288
2023-03-17	5.260	5.340	5.210	5.260	4.975	40,882,183
2023-03-16	5.120	5.350	5.100	5.270	4.985	60,489,556
2023-03-15	5.160	5.160	5.080	5.140	4.862	23,298,220
2023-03-14	5.120	5.200	5.050	5.100	4.824	25,486,456
2023-03-13	5.070	5.160	5.020	5.150	4.871	23,419,569
2023-03-10	5.150	5.200	5.070	5.080	4.805	22,732,937
2023-03-09	5.170	5.230	5.160	5.180	4.900	27,016,202
2023-03-08	5.150	5.180	5.100	5.170	4.890	32,277,283
2023-03-07	5.120	5.370	5.120	5.200	4.919	67,466,425
2023-03-06	5.130	5.180	5.100	5.130	4.852	39,749,197
2023-03-03	5.090	5.150	5.060	5.140	4.862	34,320,511
2023-03-02	4.970	5.090	4.950	5.080	4.805	36,982,325
2023-03-01	4.930	4.990	4.910	4.980	4.711	24,290,659
2023-02-28	4.900	4.920	4.890	4.920	4.654	11,575,057
2023-02-27	4.900	4.920	4.880	4.900	4.635	13,994,119
2023-02-24	4.940	4.940	4.900	4.900	4.635	14,396,001
2023-02-23	4.950	4.980	4.920	4.930	4.663	14,840,307
2023-02-22	4.980	4.980	4.940	4.940	4.673	12,679,159
2023-02-21	4.950	4.990	4.940	4.980	4.711	22,620,914
2023-02-20	4.890	4.960	4.860	4.960	4.692	27,714,100
2023-02-17	4.910	4.930	4.860	4.870	4.607	17,071,100
2023-02-16	4.910	4.960	4.890	4.910	4.644	18,107,523
2023-02-15	4.940	4.950	4.900	4.910	4.644	16,068,787
2023-02-14	4.920	4.950	4.910	4.940	4.673	16,768,159
2023-02-13	4.930	4.940	4.880	4.910	4.644	27,288,698
2023-02-10	4.930	4.950	4.910	4.940	4.673	13,194,595
2023-02-09	4.930	4.970	4.910	4.940	4.673	19,009,376
2023-02-08	4.970	4.970	4.920	4.920	4.654	15,473,682
2023-02-07	4.950	4.970	4.930	4.950	4.682	17,103,052
2023-02-06	4.940	4.950	4.910	4.940	4.673	26,265,089
2023-02-03	5.000	5.020	4.950	4.970	4.701	21,071,909
2023-02-02	5.040	5.050	4.990	5.020	4.748	26,358,837
2023-02-01	5.050	5.060	4.980	5.040	4.767	35,791,339

← NewerPage 15 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.