China Citic Bank Corp Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 7.460 | 7.540 | 7.280 | 7.330 | 7.330 | 58,057,061 |
| 2026-07-15 | 7.280 | 7.480 | 7.280 | 7.440 | 7.440 | 63,899,804 |
| 2026-07-14 | 7.300 | 7.370 | 7.250 | 7.350 | 7.350 | 66,639,180 |
| 2026-07-13 | 7.120 | 7.340 | 7.080 | 7.340 | 7.340 | 75,673,063 |
| 2026-07-10 | 7.130 | 7.180 | 7.070 | 7.150 | 7.150 | 48,548,744 |
| 2026-07-09 | 7.180 | 7.190 | 7.080 | 7.130 | 7.130 | 47,796,144 |
| 2026-07-08 | 7.070 | 7.250 | 7.000 | 7.200 | 7.200 | 61,686,961 |
| 2026-07-07 | 7.090 | 7.180 | 7.030 | 7.120 | 7.120 | 48,900,959 |
| 2026-07-06 | 6.970 | 7.150 | 6.910 | 7.140 | 7.140 | 64,835,346 |
| 2026-07-03 | 6.950 | 7.030 | 6.890 | 6.990 | 6.990 | 64,818,877 |
| 2026-07-02 | 6.890 | 7.060 | 6.870 | 6.960 | 6.960 | 70,077,071 |
| 2026-07-01 | 6.930 | 6.990 | 6.850 | 6.880 | 6.880 | 76,061,697 |
| 2026-06-30 | 7.080 | 7.110 | 6.890 | 6.930 | 6.930 | 76,078,438 |
| 2026-06-29 | 7.100 | 7.170 | 6.850 | 7.130 | 7.130 | 77,828,442 |
| 2026-06-26 | 7.250 | 7.280 | 7.110 | 7.130 | 7.130 | 52,133,792 |
| 2026-06-25 | 7.150 | 7.300 | 7.090 | 7.220 | 7.220 | 83,400,983 |
| 2026-06-24 | 7.490 | 7.520 | 7.170 | 7.190 | 7.190 | 78,707,100 |
| 2026-06-23 | 7.320 | 7.600 | 7.310 | 7.490 | 7.490 | 99,398,263 |
| 2026-06-22 | 7.270 | 7.450 | 7.180 | 7.310 | 7.310 | 78,431,723 |
| 2026-06-18 | 7.520 | 7.550 | 7.270 | 7.270 | 7.270 | 68,741,288 |
| 2026-06-17 | 7.570 | 7.680 | 7.520 | 7.560 | 7.560 | 50,324,202 |
| 2026-06-16 | 7.630 | 7.650 | 7.490 | 7.540 | 7.540 | 59,911,692 |
| 2026-06-15 | 7.640 | 7.700 | 7.560 | 7.630 | 7.630 | 65,131,740 |
| 2026-06-12 | 7.550 | 7.720 | 7.500 | 7.680 | 7.680 | 56,767,830 |
| 2026-06-11 | 7.700 | 7.720 | 7.590 | 7.640 | 7.640 | 62,224,288 |
| 2026-06-10 | 7.500 | 7.750 | 7.420 | 7.690 | 7.690 | 90,672,683 |
| 2026-06-09 | 7.580 | 7.780 | 7.560 | 7.650 | 7.457 | 100,286,219 |
| 2026-06-08 | 7.390 | 7.720 | 7.300 | 7.690 | 7.496 | 129,902,811 |
| 2026-06-05 | 7.320 | 7.490 | 7.320 | 7.370 | 7.184 | 69,055,523 |
| 2026-06-04 | 7.450 | 7.500 | 7.300 | 7.330 | 7.145 | 53,388,392 |
| 2026-06-03 | 7.500 | 7.570 | 7.390 | 7.450 | 7.262 | 73,506,717 |
| 2026-06-02 | 7.420 | 7.650 | 7.400 | 7.510 | 7.510 | 123,438,095 |
| 2026-06-01 | 7.400 | 7.480 | 7.330 | 7.430 | 7.430 | 84,592,420 |
| 2026-05-29 | 7.360 | 7.430 | 7.300 | 7.420 | 7.420 | 84,650,964 |
| 2026-05-28 | 7.430 | 7.510 | 7.320 | 7.370 | 7.370 | 57,967,222 |
| 2026-05-27 | 7.580 | 7.590 | 7.380 | 7.480 | 7.480 | 62,580,288 |
| 2026-05-26 | 7.680 | 7.710 | 7.580 | 7.600 | 7.600 | 88,033,087 |
| 2026-05-25 | 7.760 | 7.780 | 7.640 | 7.680 | 7.680 | 54,248,684 |
| 2026-05-22 | 7.830 | 7.890 | 7.750 | 7.750 | 7.750 | 51,137,519 |
| 2026-05-21 | 7.890 | 7.920 | 7.770 | 7.880 | 7.880 | 65,978,227 |
| 2026-05-20 | 7.930 | 8.080 | 7.810 | 7.860 | 7.860 | 44,312,006 |
| 2026-05-19 | 7.930 | 7.990 | 7.860 | 7.900 | 7.900 | 42,240,369 |
| 2026-05-18 | 8.100 | 8.120 | 7.900 | 7.910 | 7.910 | 50,961,075 |
| 2026-05-15 | 8.160 | 8.200 | 8.080 | 8.100 | 8.100 | 42,649,786 |
| 2026-05-14 | 8.210 | 8.250 | 8.130 | 8.140 | 8.140 | 37,674,676 |
| 2026-05-13 | 8.270 | 8.290 | 8.190 | 8.240 | 8.240 | 35,089,627 |
| 2026-05-12 | 8.280 | 8.320 | 8.220 | 8.250 | 8.250 | 41,884,881 |
| 2026-05-11 | 8.290 | 8.290 | 8.170 | 8.260 | 8.260 | 84,175,485 |
| 2026-05-08 | 8.290 | 8.370 | 8.230 | 8.260 | 8.260 | 48,295,150 |
| 2026-05-07 | 8.320 | 8.410 | 8.230 | 8.280 | 8.280 | 54,743,690 |
| 2026-05-06 | 8.410 | 8.410 | 8.100 | 8.330 | 8.330 | 80,440,755 |
| 2026-04-30 | 8.380 | 8.430 | 8.280 | 8.410 | 8.410 | 76,159,138 |
| 2026-04-29 | 8.430 | 8.450 | 8.290 | 8.400 | 8.400 | 55,469,862 |
| 2026-04-28 | 8.330 | 8.510 | 8.230 | 8.410 | 8.410 | 64,908,051 |
| 2026-04-27 | 8.310 | 8.430 | 8.270 | 8.330 | 8.330 | 40,527,803 |
| 2026-04-24 | 8.360 | 8.470 | 8.310 | 8.350 | 8.350 | 44,202,212 |
| 2026-04-23 | 8.310 | 8.430 | 8.300 | 8.370 | 8.370 | 44,774,838 |
| 2026-04-22 | 8.470 | 8.500 | 8.310 | 8.360 | 8.360 | 33,642,201 |
| 2026-04-21 | 8.310 | 8.600 | 8.290 | 8.440 | 8.440 | 46,197,566 |
| 2026-04-20 | 8.170 | 8.330 | 8.160 | 8.310 | 8.310 | 40,985,824 |
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.