China Citic Bank Corp Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 5.090 | 5.100 | 5.020 | 5.050 | 4.777 | 23,960,912 |
| 2023-01-30 | 5.110 | 5.120 | 5.060 | 5.070 | 4.796 | 26,720,668 |
| 2023-01-20 | 5.080 | 5.080 | 5.050 | 5.070 | 4.796 | 24,484,422 |
| 2023-01-19 | 5.060 | 5.100 | 5.040 | 5.060 | 4.786 | 20,076,246 |
| 2023-01-18 | 5.100 | 5.110 | 5.060 | 5.060 | 4.786 | 22,270,709 |
| 2023-01-17 | 5.070 | 5.100 | 5.040 | 5.080 | 4.805 | 31,031,949 |
| 2023-01-16 | 5.120 | 5.160 | 5.030 | 5.060 | 4.786 | 47,320,075 |
| 2023-01-13 | 5.060 | 5.120 | 5.050 | 5.100 | 4.824 | 23,301,196 |
| 2023-01-12 | 5.060 | 5.070 | 4.980 | 5.070 | 4.796 | 24,210,338 |
| 2023-01-11 | 5.010 | 5.080 | 5.010 | 5.040 | 4.767 | 16,938,353 |
| 2023-01-10 | 5.080 | 5.100 | 5.000 | 5.030 | 4.758 | 25,604,873 |
| 2023-01-09 | 5.060 | 5.120 | 4.990 | 5.080 | 4.805 | 28,037,325 |
| 2023-01-06 | 5.040 | 5.070 | 5.000 | 5.040 | 4.767 | 25,922,823 |
| 2023-01-05 | 5.100 | 5.110 | 5.010 | 5.040 | 4.767 | 29,479,777 |
| 2023-01-04 | 5.000 | 5.110 | 4.980 | 5.090 | 4.815 | 35,304,803 |
| 2023-01-03 | 4.950 | 5.050 | 4.900 | 4.980 | 4.711 | 33,624,418 |
| 2022-12-30 | 4.940 | 5.020 | 4.930 | 4.980 | 4.711 | 21,613,446 |
| 2022-12-29 | 4.950 | 4.960 | 4.840 | 4.930 | 4.663 | 26,063,234 |
| 2022-12-28 | 4.910 | 5.020 | 4.870 | 4.980 | 4.711 | 20,936,059 |
| 2022-12-27 | 4.890 | 4.930 | 4.860 | 4.900 | 4.635 | 17,023,099 |
| 2022-12-26 | 4.900 | 4.910 | 4.830 | 4.830 | 4.569 | 18,958,331 |
| 2022-12-23 | 4.920 | 4.960 | 4.870 | 4.880 | 4.616 | 12,418,991 |
| 2022-12-22 | 4.960 | 5.010 | 4.910 | 4.930 | 4.663 | 14,834,513 |
| 2022-12-21 | 4.920 | 4.970 | 4.880 | 4.930 | 4.663 | 18,003,952 |
| 2022-12-20 | 4.950 | 5.000 | 4.820 | 4.900 | 4.635 | 35,427,177 |
| 2022-12-19 | 5.090 | 5.100 | 4.950 | 4.980 | 4.711 | 23,812,222 |
| 2022-12-16 | 5.020 | 5.100 | 5.020 | 5.060 | 4.786 | 18,693,256 |
| 2022-12-15 | 5.120 | 5.130 | 5.030 | 5.030 | 4.758 | 21,675,140 |
| 2022-12-14 | 5.100 | 5.160 | 5.040 | 5.110 | 4.834 | 29,427,626 |
| 2022-12-13 | 5.040 | 5.130 | 5.030 | 5.090 | 4.815 | 25,152,515 |
| 2022-12-12 | 5.090 | 5.160 | 5.020 | 5.040 | 4.767 | 31,130,536 |
| 2022-12-09 | 5.060 | 5.190 | 5.020 | 5.110 | 4.834 | 53,114,756 |
| 2022-12-08 | 5.030 | 5.140 | 5.020 | 5.070 | 4.796 | 37,901,521 |
| 2022-12-07 | 5.090 | 5.110 | 4.980 | 5.010 | 4.739 | 45,471,650 |
| 2022-12-06 | 5.080 | 5.130 | 5.030 | 5.100 | 4.824 | 33,639,190 |
| 2022-12-05 | 4.970 | 5.160 | 4.930 | 5.100 | 4.824 | 66,209,203 |
| 2022-12-02 | 4.970 | 5.000 | 4.900 | 4.920 | 4.654 | 31,843,514 |
| 2022-12-01 | 5.080 | 5.090 | 4.950 | 4.980 | 4.711 | 41,183,907 |
| 2022-11-30 | 5.110 | 5.110 | 4.980 | 5.030 | 4.758 | 50,159,248 |
| 2022-11-29 | 4.900 | 5.150 | 4.870 | 5.140 | 4.862 | 97,856,022 |
| 2022-11-28 | 4.970 | 4.970 | 4.800 | 4.860 | 4.597 | 54,380,500 |
| 2022-11-25 | 4.940 | 5.080 | 4.920 | 5.050 | 4.777 | 54,568,619 |
| 2022-11-24 | 4.970 | 5.020 | 4.900 | 4.920 | 4.654 | 55,158,737 |
| 2022-11-23 | 4.780 | 5.080 | 4.770 | 4.940 | 4.673 | 86,661,309 |
| 2022-11-22 | 4.570 | 4.850 | 4.570 | 4.750 | 4.493 | 52,134,385 |
| 2022-11-21 | 4.550 | 4.640 | 4.530 | 4.580 | 4.332 | 21,425,569 |
| 2022-11-18 | 4.620 | 4.630 | 4.560 | 4.570 | 4.323 | 17,718,081 |
| 2022-11-17 | 4.650 | 4.670 | 4.590 | 4.610 | 4.361 | 16,799,239 |
| 2022-11-16 | 4.680 | 4.720 | 4.630 | 4.640 | 4.389 | 20,130,122 |
| 2022-11-15 | 4.710 | 4.750 | 4.670 | 4.680 | 4.427 | 29,035,487 |
| 2022-11-14 | 4.600 | 4.770 | 4.590 | 4.710 | 4.455 | 64,979,794 |
| 2022-11-11 | 4.500 | 4.600 | 4.490 | 4.590 | 4.342 | 31,651,769 |
| 2022-11-10 | 4.430 | 4.480 | 4.400 | 4.480 | 4.238 | 15,056,003 |
| 2022-11-09 | 4.450 | 4.480 | 4.430 | 4.440 | 4.200 | 11,969,589 |
| 2022-11-08 | 4.450 | 4.470 | 4.420 | 4.460 | 4.219 | 14,312,705 |
| 2022-11-07 | 4.390 | 4.460 | 4.380 | 4.450 | 4.209 | 20,736,953 |
| 2022-11-04 | 4.370 | 4.440 | 4.350 | 4.420 | 4.181 | 21,083,842 |
| 2022-11-03 | 4.410 | 4.410 | 4.340 | 4.380 | 4.143 | 14,896,636 |
| 2022-11-02 | 4.410 | 4.440 | 4.370 | 4.400 | 4.162 | 16,669,173 |
| 2022-11-01 | 4.350 | 4.450 | 4.340 | 4.440 | 4.200 | 30,413,324 |
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.