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
2022-01-27	4.680	4.730	4.660	4.690	4.153	18,204,013
2022-01-26	4.680	4.700	4.650	4.680	4.144	15,943,551
2022-01-25	4.720	4.750	4.660	4.660	4.126	20,034,842
2022-01-24	4.750	4.760	4.710	4.730	4.188	18,414,422
2022-01-21	4.800	4.800	4.740	4.760	4.215	18,660,728
2022-01-20	4.770	4.810	4.760	4.800	4.250	25,176,098
2022-01-19	4.750	4.780	4.720	4.760	4.215	23,716,855
2022-01-18	4.670	4.770	4.660	4.750	4.206	25,156,335
2022-01-17	4.660	4.700	4.650	4.660	4.126	17,205,036
2022-01-14	4.730	4.730	4.640	4.650	4.118	27,229,115
2022-01-13	4.730	4.780	4.700	4.740	4.197	24,466,953
2022-01-12	4.750	4.750	4.700	4.730	4.188	23,854,983
2022-01-11	4.700	4.750	4.680	4.730	4.188	25,623,023
2022-01-10	4.710	4.730	4.660	4.690	4.153	26,242,886
2022-01-07	4.630	4.700	4.620	4.700	4.162	38,148,834
2022-01-06	4.660	4.670	4.610	4.630	4.100	17,342,153
2022-01-05	4.630	4.680	4.610	4.660	4.126	25,483,499
2022-01-04	4.620	4.630	4.580	4.630	4.100	24,622,824
2021-12-31	4.610	4.630	4.600	4.620	4.091	12,114,754
2021-12-30	4.620	4.640	4.600	4.610	4.082	16,068,301
2021-12-29	4.620	4.640	4.600	4.630	4.100	12,610,125
2021-12-28	4.590	4.620	4.570	4.620	4.091	14,561,784
2021-12-27	4.620	4.630	4.580	4.590	4.064	10,063,300
2021-12-24	4.620	4.630	4.600	4.610	4.082	11,834,627
2021-12-23	4.550	4.640	4.550	4.620	4.091	38,102,478
2021-12-22	4.580	4.580	4.550	4.550	4.029	10,394,963
2021-12-21	4.520	4.590	4.510	4.580	4.056	20,380,870
2021-12-20	4.520	4.540	4.510	4.520	4.002	13,301,279
2021-12-17	4.530	4.550	4.510	4.530	4.011	19,519,627
2021-12-16	4.520	4.540	4.510	4.530	4.011	11,111,060
2021-12-15	4.520	4.530	4.510	4.520	4.002	10,611,048
2021-12-14	4.540	4.550	4.510	4.520	4.002	18,845,736
2021-12-13	4.580	4.600	4.540	4.540	4.020	28,181,206
2021-12-10	4.570	4.610	4.560	4.560	4.038	41,877,983
2021-12-09	4.560	4.610	4.540	4.580	4.056	29,041,836
2021-12-08	4.560	4.570	4.540	4.560	4.038	24,375,969
2021-12-07	4.560	4.570	4.530	4.550	4.029	23,338,731
2021-12-06	4.540	4.570	4.530	4.530	4.011	20,154,798
2021-12-03	4.530	4.540	4.510	4.540	4.020	14,941,943
2021-12-02	4.530	4.550	4.510	4.530	4.011	15,746,547
2021-12-01	4.500	4.530	4.500	4.530	4.011	14,155,331
2021-11-30	4.530	4.560	4.500	4.500	3.985	14,564,376
2021-11-29	4.490	4.540	4.490	4.540	4.020	26,029,231
2021-11-26	4.500	4.510	4.490	4.500	3.985	15,774,020
2021-11-25	4.500	4.510	4.490	4.510	3.994	12,126,155
2021-11-24	4.510	4.510	4.490	4.500	3.985	14,401,758
2021-11-23	4.500	4.510	4.490	4.510	3.994	12,606,849
2021-11-22	4.510	4.510	4.490	4.490	3.976	20,737,260
2021-11-19	4.500	4.520	4.480	4.520	4.002	21,076,131
2021-11-18	4.510	4.520	4.500	4.500	3.985	8,179,413
2021-11-17	4.520	4.530	4.500	4.510	3.994	10,584,675
2021-11-16	4.530	4.540	4.510	4.520	4.002	10,856,466
2021-11-15	4.510	4.530	4.500	4.530	4.011	11,415,409
2021-11-12	4.530	4.540	4.500	4.510	3.994	11,967,706
2021-11-11	4.490	4.550	4.480	4.530	4.011	16,534,955
2021-11-10	4.510	4.510	4.470	4.500	3.985	16,243,944
2021-11-09	4.510	4.520	4.490	4.510	3.994	10,149,838
2021-11-08	4.500	4.520	4.480	4.500	3.985	13,259,134
2021-11-05	4.500	4.510	4.490	4.500	3.985	12,312,618
2021-11-04	4.500	4.520	4.490	4.500	3.985	9,612,408

← NewerPage 20 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.