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
2022-07-29	4.390	4.430	4.340	4.360	4.124	32,242,282
2022-07-28	4.420	4.430	4.370	4.380	4.143	38,609,190
2022-07-27	4.740	4.740	4.700	4.730	4.188	31,201,232
2022-07-26	4.740	4.750	4.710	4.730	4.188	22,085,991
2022-07-25	4.700	4.750	4.680	4.740	4.197	22,468,360
2022-07-22	4.660	4.710	4.660	4.690	4.153	17,189,699
2022-07-21	4.690	4.710	4.660	4.660	4.126	18,541,008
2022-07-20	4.630	4.710	4.630	4.700	4.162	24,320,961
2022-07-19	4.590	4.630	4.570	4.630	4.100	17,463,783
2022-07-18	4.560	4.600	4.550	4.590	4.064	21,579,611
2022-07-15	4.610	4.620	4.520	4.540	4.020	27,861,206
2022-07-14	4.670	4.670	4.580	4.620	4.091	25,056,560
2022-07-13	4.730	4.740	4.650	4.670	4.135	29,612,066
2022-07-12	4.730	4.770	4.710	4.750	4.206	22,593,583
2022-07-11	4.680	4.740	4.680	4.740	4.197	23,232,538
2022-07-08	4.690	4.710	4.670	4.700	4.162	14,284,194
2022-07-07	4.720	4.720	4.680	4.680	4.144	20,851,851
2022-07-06	4.770	4.770	4.710	4.720	4.180	18,058,083
2022-07-05	4.740	4.770	4.720	4.770	4.224	26,971,945
2022-07-04	4.740	4.750	4.710	4.740	4.197	23,765,675
2022-07-01	4.750	4.760	4.730	4.740	4.197	18,256,938
2022-06-30	4.750	4.770	4.740	4.750	4.206	22,721,516
2022-06-29	4.740	4.760	4.730	4.760	4.215	27,698,188
2022-06-28	4.760	4.760	4.730	4.740	4.197	26,995,721
2022-06-27	4.780	4.790	4.750	4.750	4.206	26,080,745
2022-06-24	4.800	4.830	4.750	4.770	4.224	22,348,467
2022-06-23	4.750	4.830	4.740	4.800	4.250	27,345,607
2022-06-22	4.780	4.790	4.730	4.740	4.197	17,579,224
2022-06-21	4.750	4.800	4.740	4.780	4.233	19,314,195
2022-06-20	4.790	4.790	4.720	4.760	4.215	23,014,261
2022-06-17	4.780	4.790	4.740	4.780	4.233	43,794,816
2022-06-16	4.830	4.840	4.760	4.790	4.242	27,503,918
2022-06-15	4.730	4.890	4.730	4.820	4.268	48,438,216
2022-06-14	4.660	4.740	4.640	4.730	4.188	21,321,068
2022-06-13	4.730	4.740	4.660	4.680	4.144	24,975,319
2022-06-10	4.710	4.760	4.690	4.760	4.215	26,753,112
2022-06-09	4.710	4.750	4.700	4.740	4.197	23,403,905
2022-06-08	4.700	4.720	4.670	4.710	4.171	21,008,887
2022-06-07	4.670	4.710	4.650	4.700	4.162	27,901,280
2022-06-06	4.660	4.670	4.620	4.670	4.135	27,262,683
2022-06-02	4.670	4.680	4.650	4.680	4.144	21,347,730
2022-06-01	4.650	4.670	4.640	4.650	4.118	20,863,639
2022-05-31	4.660	4.670	4.630	4.650	4.118	19,932,959
2022-05-30	4.660	4.680	4.640	4.650	4.118	17,230,320
2022-05-27	4.640	4.660	4.620	4.650	4.118	21,306,612
2022-05-26	4.620	4.660	4.610	4.630	4.100	23,721,466
2022-05-25	4.580	4.630	4.570	4.620	4.091	19,684,252
2022-05-24	4.640	4.640	4.580	4.580	4.056	23,552,180
2022-05-23	4.640	4.650	4.620	4.630	4.100	21,966,685
2022-05-20	4.590	4.650	4.590	4.640	4.109	35,439,180
2022-05-19	4.580	4.630	4.560	4.610	4.082	39,790,827
2022-05-18	4.680	4.690	4.610	4.620	4.091	23,277,459
2022-05-17	4.690	4.690	4.640	4.680	4.144	20,280,717
2022-05-16	4.670	4.700	4.640	4.680	4.144	22,728,180
2022-05-13	4.680	4.710	4.650	4.690	4.153	25,701,809
2022-05-12	4.680	4.690	4.640	4.670	4.135	17,490,192
2022-05-11	4.710	4.730	4.670	4.700	4.162	24,572,104
2022-05-10	4.650	4.720	4.630	4.710	4.171	29,772,613
2022-05-09	4.620	4.710	4.590	4.670	4.135	30,072,283
2022-05-06	4.650	4.680	4.580	4.640	4.109	47,540,680

← NewerPage 18 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.