China Citic Bank Corp Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 8.290 | 8.300 | 8.180 | 8.190 | 8.190 | 29,356,980 |
| 2026-04-16 | 8.390 | 8.460 | 8.220 | 8.290 | 8.290 | 34,156,839 |
| 2026-04-15 | 8.310 | 8.470 | 8.280 | 8.420 | 8.420 | 35,161,302 |
| 2026-04-14 | 8.210 | 8.300 | 8.150 | 8.280 | 8.280 | 27,094,283 |
| 2026-04-13 | 8.160 | 8.200 | 8.090 | 8.190 | 8.190 | 33,842,965 |
| 2026-04-10 | 8.260 | 8.280 | 8.150 | 8.210 | 8.210 | 29,991,807 |
| 2026-04-09 | 8.310 | 8.390 | 8.210 | 8.240 | 8.240 | 31,409,720 |
| 2026-04-08 | 8.300 | 8.330 | 8.100 | 8.310 | 8.310 | 59,011,520 |
| 2026-04-07 | 8.240 | 8.350 | 8.220 | 8.300 | 8.300 | 38,742,524 |
| 2026-04-03 | 8.370 | 8.380 | 8.240 | 8.280 | 8.280 | 31,317,978 |
| 2026-04-02 | 8.290 | 8.430 | 8.290 | 8.370 | 8.370 | 35,644,404 |
| 2026-04-01 | 8.260 | 8.480 | 8.250 | 8.300 | 8.300 | 60,589,643 |
| 2026-03-31 | 8.280 | 8.410 | 8.270 | 8.300 | 8.300 | 40,452,425 |
| 2026-03-30 | 8.310 | 8.370 | 8.250 | 8.280 | 8.280 | 46,785,963 |
| 2026-03-27 | 8.370 | 8.370 | 8.170 | 8.320 | 8.320 | 67,496,894 |
| 2026-03-26 | 8.200 | 8.440 | 8.200 | 8.380 | 8.380 | 71,470,801 |
| 2026-03-25 | 8.140 | 8.320 | 7.980 | 8.270 | 8.270 | 86,843,124 |
| 2026-03-24 | 7.900 | 8.190 | 7.870 | 8.180 | 8.180 | 108,363,832 |
| 2026-03-23 | 7.880 | 8.050 | 7.760 | 7.880 | 7.880 | 96,126,605 |
| 2026-03-20 | 7.860 | 8.040 | 7.830 | 7.970 | 7.970 | 86,154,642 |
| 2026-03-19 | 7.850 | 7.960 | 7.820 | 7.880 | 7.880 | 60,802,071 |
| 2026-03-18 | 7.820 | 8.000 | 7.720 | 7.900 | 7.900 | 105,047,433 |
| 2026-03-17 | 7.570 | 7.840 | 7.540 | 7.820 | 7.820 | 92,519,622 |
| 2026-03-16 | 7.500 | 7.600 | 7.460 | 7.560 | 7.560 | 63,446,064 |
| 2026-03-13 | 7.390 | 7.550 | 7.350 | 7.510 | 7.510 | 67,687,848 |
| 2026-03-12 | 7.320 | 7.430 | 7.300 | 7.410 | 7.410 | 47,131,263 |
| 2026-03-11 | 7.270 | 7.350 | 7.230 | 7.340 | 7.340 | 40,542,977 |
| 2026-03-10 | 7.220 | 7.320 | 7.190 | 7.260 | 7.260 | 51,065,138 |
| 2026-03-09 | 7.230 | 7.370 | 7.180 | 7.230 | 7.230 | 69,362,069 |
| 2026-03-06 | 7.190 | 7.290 | 7.190 | 7.270 | 7.270 | 36,406,890 |
| 2026-03-05 | 7.140 | 7.230 | 7.140 | 7.220 | 7.220 | 39,073,848 |
| 2026-03-04 | 7.230 | 7.250 | 7.100 | 7.160 | 7.160 | 72,906,597 |
| 2026-03-03 | 7.170 | 7.390 | 7.110 | 7.280 | 7.280 | 95,510,777 |
| 2026-03-02 | 7.170 | 7.230 | 7.140 | 7.170 | 7.170 | 54,140,644 |
| 2026-02-27 | 7.250 | 7.280 | 7.190 | 7.200 | 7.200 | 38,359,960 |
| 2026-02-26 | 7.250 | 7.300 | 7.210 | 7.230 | 7.230 | 29,941,400 |
| 2026-02-25 | 7.360 | 7.370 | 7.240 | 7.250 | 7.250 | 48,099,046 |
| 2026-02-24 | 7.440 | 7.450 | 7.320 | 7.340 | 7.340 | 32,054,206 |
| 2026-02-13 | 7.400 | 7.440 | 7.310 | 7.340 | 7.340 | 41,288,649 |
| 2026-02-12 | 7.620 | 7.630 | 7.390 | 7.410 | 7.410 | 53,224,444 |
| 2026-02-11 | 7.570 | 7.650 | 7.510 | 7.630 | 7.630 | 32,439,766 |
| 2026-02-10 | 7.470 | 7.600 | 7.460 | 7.570 | 7.570 | 35,912,655 |
| 2026-02-09 | 7.450 | 7.510 | 7.360 | 7.470 | 7.470 | 41,859,543 |
| 2026-02-06 | 7.440 | 7.520 | 7.400 | 7.450 | 7.450 | 46,796,926 |
| 2026-02-05 | 7.360 | 7.500 | 7.330 | 7.470 | 7.470 | 64,810,608 |
| 2026-02-04 | 7.220 | 7.390 | 7.210 | 7.350 | 7.350 | 63,546,380 |
| 2026-02-03 | 7.380 | 7.390 | 7.190 | 7.230 | 7.230 | 82,143,144 |
| 2026-02-02 | 7.260 | 7.460 | 7.190 | 7.380 | 7.380 | 114,629,574 |
| 2026-01-30 | 7.230 | 7.430 | 7.180 | 7.190 | 7.190 | 97,559,511 |
| 2026-01-29 | 7.260 | 7.280 | 7.100 | 7.210 | 7.210 | 124,254,160 |
| 2026-01-28 | 7.340 | 7.440 | 7.240 | 7.250 | 7.250 | 99,195,656 |
| 2026-01-27 | 7.360 | 7.460 | 7.330 | 7.340 | 7.340 | 60,450,737 |
| 2026-01-26 | 7.360 | 7.480 | 7.330 | 7.360 | 7.360 | 66,361,450 |
| 2026-01-23 | 7.530 | 7.540 | 7.360 | 7.380 | 7.380 | 61,691,983 |
| 2026-01-22 | 7.610 | 7.700 | 7.470 | 7.490 | 7.490 | 69,605,385 |
| 2026-01-21 | 7.850 | 7.870 | 7.590 | 7.610 | 7.610 | 75,757,255 |
| 2026-01-20 | 7.690 | 7.900 | 7.660 | 7.850 | 7.850 | 77,992,057 |
| 2026-01-19 | 7.600 | 7.810 | 7.570 | 7.700 | 7.700 | 77,859,729 |
| 2026-01-16 | 7.650 | 7.670 | 7.510 | 7.610 | 7.610 | 64,886,847 |
| 2026-01-15 | 7.570 | 7.700 | 7.540 | 7.630 | 7.630 | 72,465,861 |
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.