China Citic Bank Corp Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-05 | 4.800 | 4.820 | 4.680 | 4.710 | 4.171 | 95,822,705 |
| 2022-04-29 | 5.010 | 5.090 | 4.880 | 5.030 | 4.454 | 69,469,858 |
| 2022-04-28 | 4.900 | 5.030 | 4.890 | 5.010 | 4.436 | 35,102,604 |
| 2022-04-27 | 4.930 | 5.000 | 4.840 | 4.930 | 4.366 | 48,747,937 |
| 2022-04-26 | 4.910 | 5.020 | 4.850 | 4.940 | 4.374 | 46,872,174 |
| 2022-04-25 | 5.050 | 5.090 | 4.890 | 4.900 | 4.339 | 44,937,587 |
| 2022-04-22 | 4.970 | 5.110 | 4.930 | 5.090 | 4.507 | 39,272,258 |
| 2022-04-21 | 4.990 | 5.070 | 4.960 | 4.990 | 4.419 | 41,131,973 |
| 2022-04-20 | 5.100 | 5.110 | 4.990 | 5.010 | 4.436 | 29,186,282 |
| 2022-04-19 | 5.070 | 5.130 | 5.030 | 5.110 | 4.525 | 32,971,249 |
| 2022-04-18 | 5.100 | 5.270 | 5.030 | 5.090 | 4.507 | 70,840,407 |
| 2022-04-15 | 5.050 | 5.240 | 5.050 | 5.160 | 4.569 | 77,682,269 |
| 2022-04-14 | 5.060 | 5.180 | 5.010 | 5.100 | 4.516 | 43,556,658 |
| 2022-04-13 | 5.020 | 5.100 | 5.020 | 5.030 | 4.454 | 36,428,447 |
| 2022-04-12 | 5.020 | 5.130 | 4.950 | 5.050 | 4.472 | 56,972,952 |
| 2022-04-11 | 5.080 | 5.090 | 4.980 | 5.000 | 4.428 | 46,796,168 |
| 2022-04-08 | 5.050 | 5.100 | 5.000 | 5.090 | 4.507 | 69,847,980 |
| 2022-04-07 | 5.180 | 5.210 | 5.000 | 5.040 | 4.463 | 106,427,682 |
| 2022-04-06 | 5.210 | 5.250 | 5.120 | 5.180 | 4.587 | 73,862,125 |
| 2022-04-01 | 5.050 | 5.250 | 5.050 | 5.240 | 4.640 | 93,173,978 |
| 2022-03-31 | 5.080 | 5.150 | 5.020 | 5.090 | 4.507 | 64,397,453 |
| 2022-03-30 | 4.870 | 5.130 | 4.830 | 5.110 | 4.525 | 113,287,265 |
| 2022-03-29 | 4.870 | 4.950 | 4.770 | 4.870 | 4.312 | 72,625,442 |
| 2022-03-28 | 4.560 | 4.890 | 4.530 | 4.850 | 4.295 | 132,066,225 |
| 2022-03-25 | 4.500 | 4.630 | 4.480 | 4.560 | 4.038 | 57,548,631 |
| 2022-03-24 | 4.480 | 4.500 | 4.450 | 4.470 | 3.958 | 20,457,026 |
| 2022-03-23 | 4.520 | 4.520 | 4.450 | 4.490 | 3.976 | 32,084,558 |
| 2022-03-22 | 4.450 | 4.540 | 4.440 | 4.520 | 4.002 | 23,832,696 |
| 2022-03-21 | 4.480 | 4.490 | 4.440 | 4.450 | 3.941 | 18,491,346 |
| 2022-03-18 | 4.410 | 4.510 | 4.400 | 4.480 | 3.967 | 28,423,754 |
| 2022-03-17 | 4.450 | 4.460 | 4.400 | 4.410 | 3.905 | 24,898,822 |
| 2022-03-16 | 4.390 | 4.440 | 4.310 | 4.410 | 3.905 | 30,447,152 |
| 2022-03-15 | 4.510 | 4.520 | 4.320 | 4.360 | 3.861 | 36,265,773 |
| 2022-03-14 | 4.520 | 4.590 | 4.500 | 4.520 | 4.002 | 24,949,816 |
| 2022-03-11 | 4.480 | 4.570 | 4.420 | 4.560 | 4.038 | 32,741,020 |
| 2022-03-10 | 4.530 | 4.540 | 4.480 | 4.480 | 3.967 | 22,356,023 |
| 2022-03-09 | 4.540 | 4.560 | 4.410 | 4.490 | 3.976 | 29,720,800 |
| 2022-03-08 | 4.590 | 4.610 | 4.530 | 4.530 | 4.011 | 23,594,791 |
| 2022-03-07 | 4.650 | 4.660 | 4.590 | 4.600 | 4.073 | 24,052,052 |
| 2022-03-04 | 4.650 | 4.690 | 4.610 | 4.660 | 4.126 | 21,776,174 |
| 2022-03-03 | 4.630 | 4.670 | 4.630 | 4.660 | 4.126 | 19,560,708 |
| 2022-03-02 | 4.610 | 4.650 | 4.610 | 4.630 | 4.100 | 16,666,198 |
| 2022-03-01 | 4.600 | 4.640 | 4.590 | 4.630 | 4.100 | 21,810,416 |
| 2022-02-28 | 4.610 | 4.620 | 4.550 | 4.600 | 4.073 | 19,463,132 |
| 2022-02-25 | 4.620 | 4.650 | 4.600 | 4.610 | 4.082 | 20,869,652 |
| 2022-02-24 | 4.690 | 4.700 | 4.610 | 4.620 | 4.091 | 26,645,305 |
| 2022-02-23 | 4.730 | 4.750 | 4.690 | 4.690 | 4.153 | 20,939,750 |
| 2022-02-22 | 4.750 | 4.770 | 4.710 | 4.730 | 4.188 | 18,195,641 |
| 2022-02-21 | 4.770 | 4.790 | 4.740 | 4.780 | 4.233 | 18,982,486 |
| 2022-02-18 | 4.740 | 4.790 | 4.690 | 4.790 | 4.242 | 33,403,654 |
| 2022-02-17 | 4.770 | 4.800 | 4.730 | 4.740 | 4.197 | 19,066,780 |
| 2022-02-16 | 4.770 | 4.800 | 4.750 | 4.750 | 4.206 | 15,774,902 |
| 2022-02-15 | 4.800 | 4.810 | 4.720 | 4.750 | 4.206 | 22,319,660 |
| 2022-02-14 | 4.840 | 4.850 | 4.770 | 4.790 | 4.242 | 32,020,441 |
| 2022-02-11 | 4.830 | 4.890 | 4.830 | 4.860 | 4.304 | 25,924,874 |
| 2022-02-10 | 4.820 | 4.860 | 4.780 | 4.840 | 4.286 | 20,845,924 |
| 2022-02-09 | 4.820 | 4.860 | 4.810 | 4.820 | 4.268 | 23,827,305 |
| 2022-02-08 | 4.770 | 4.840 | 4.750 | 4.830 | 4.277 | 29,546,115 |
| 2022-02-07 | 4.690 | 4.780 | 4.680 | 4.770 | 4.224 | 23,232,147 |
| 2022-01-28 | 4.680 | 4.730 | 4.650 | 4.650 | 4.118 | 22,242,474 |
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.