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
2022-10-31	4.390	4.400	4.310	4.330	4.096	29,585,764
2022-10-28	4.400	4.450	4.360	4.400	4.162	23,316,665
2022-10-27	4.410	4.450	4.410	4.410	4.171	20,293,163
2022-10-26	4.470	4.520	4.400	4.420	4.181	24,947,658
2022-10-25	4.550	4.560	4.460	4.470	4.228	21,542,059
2022-10-24	4.630	4.640	4.530	4.550	4.304	26,486,919
2022-10-21	4.580	4.650	4.550	4.620	4.370	27,364,444
2022-10-20	4.560	4.610	4.550	4.560	4.313	15,528,467
2022-10-19	4.570	4.610	4.560	4.570	4.323	12,222,439
2022-10-18	4.660	4.680	4.570	4.590	4.342	24,744,119
2022-10-17	4.670	4.730	4.640	4.660	4.408	25,113,316
2022-10-14	4.650	4.830	4.650	4.680	4.427	43,797,487
2022-10-13	4.670	4.690	4.610	4.630	4.380	24,382,455
2022-10-12	4.580	4.670	4.560	4.670	4.417	33,284,689
2022-10-11	4.630	4.650	4.550	4.570	4.323	19,483,444
2022-10-10	4.530	4.690	4.530	4.620	4.370	34,122,295
2022-09-30	4.550	4.600	4.540	4.560	4.313	16,713,156
2022-09-29	4.620	4.630	4.530	4.530	4.285	26,208,184
2022-09-28	4.590	4.640	4.550	4.610	4.361	21,036,881
2022-09-27	4.560	4.610	4.510	4.590	4.342	21,164,505
2022-09-26	4.670	4.680	4.550	4.560	4.313	34,701,644
2022-09-23	4.590	4.660	4.590	4.650	4.398	22,119,128
2022-09-22	4.590	4.620	4.550	4.590	4.342	14,718,055
2022-09-21	4.530	4.640	4.500	4.620	4.370	22,956,789
2022-09-20	4.580	4.590	4.530	4.550	4.304	23,566,597
2022-09-19	4.570	4.600	4.540	4.580	4.332	26,706,597
2022-09-16	4.630	4.650	4.540	4.540	4.294	25,541,873
2022-09-15	4.580	4.660	4.570	4.640	4.389	31,161,221
2022-09-14	4.590	4.610	4.560	4.580	4.332	19,390,049
2022-09-13	4.620	4.680	4.590	4.620	4.370	26,158,954
2022-09-09	4.630	4.670	4.590	4.630	4.380	21,913,124
2022-09-08	4.610	4.650	4.560	4.620	4.370	20,679,091
2022-09-07	4.640	4.640	4.550	4.610	4.361	19,401,124
2022-09-06	4.640	4.690	4.590	4.630	4.380	29,700,679
2022-09-05	4.550	4.640	4.530	4.630	4.380	35,234,414
2022-09-02	4.550	4.580	4.520	4.570	4.323	27,934,578
2022-09-01	4.470	4.580	4.450	4.550	4.304	44,870,751
2022-08-31	4.460	4.520	4.460	4.480	4.238	34,283,748
2022-08-30	4.430	4.470	4.420	4.470	4.228	30,132,325
2022-08-29	4.340	4.470	4.340	4.420	4.181	41,180,355
2022-08-26	4.380	4.390	4.340	4.360	4.124	11,939,586
2022-08-25	4.330	4.380	4.320	4.370	4.134	17,267,048
2022-08-24	4.330	4.370	4.310	4.320	4.086	14,117,071
2022-08-23	4.360	4.360	4.310	4.340	4.105	14,401,083
2022-08-22	4.330	4.390	4.330	4.350	4.115	19,840,467
2022-08-19	4.340	4.360	4.330	4.350	4.115	13,452,963
2022-08-18	4.340	4.350	4.310	4.330	4.096	12,250,105
2022-08-17	4.320	4.350	4.280	4.350	4.115	19,834,275
2022-08-16	4.300	4.320	4.290	4.310	4.077	15,003,568
2022-08-15	4.300	4.320	4.270	4.300	4.067	18,256,611
2022-08-12	4.300	4.330	4.280	4.310	4.077	17,445,414
2022-08-11	4.270	4.320	4.260	4.310	4.077	13,374,049
2022-08-10	4.280	4.280	4.260	4.260	4.030	8,856,826
2022-08-09	4.290	4.300	4.270	4.280	4.048	10,314,040
2022-08-08	4.300	4.340	4.260	4.290	4.058	18,315,787
2022-08-05	4.270	4.310	4.260	4.290	4.058	13,520,213
2022-08-04	4.270	4.280	4.250	4.260	4.030	13,604,320
2022-08-03	4.270	4.300	4.250	4.250	4.020	15,361,777
2022-08-02	4.320	4.330	4.260	4.280	4.048	23,146,448
2022-08-01	4.360	4.370	4.310	4.330	4.096	21,896,450

← NewerPage 17 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.