China Citic Bank Corp Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 7.630 | 7.640 | 7.510 | 7.600 | 7.600 | 75,802,508 |
| 2026-01-13 | 7.490 | 7.700 | 7.460 | 7.640 | 7.640 | 99,460,432 |
| 2026-01-12 | 7.360 | 7.480 | 7.340 | 7.470 | 7.470 | 72,950,587 |
| 2026-01-09 | 7.390 | 7.410 | 7.320 | 7.390 | 7.390 | 64,640,787 |
| 2026-01-08 | 7.390 | 7.410 | 7.310 | 7.410 | 7.410 | 68,890,292 |
| 2026-01-07 | 7.410 | 7.450 | 7.360 | 7.400 | 7.400 | 108,474,946 |
| 2026-01-06 | 7.520 | 7.530 | 7.360 | 7.450 | 7.450 | 124,701,051 |
| 2026-01-05 | 7.700 | 7.730 | 7.450 | 7.560 | 7.560 | 108,874,383 |
| 2025-12-31 | 7.620 | 7.750 | 7.530 | 7.700 | 7.700 | 55,399,790 |
| 2025-12-30 | 7.560 | 7.670 | 7.500 | 7.620 | 7.620 | 62,105,525 |
| 2025-12-29 | 7.410 | 7.610 | 7.380 | 7.570 | 7.570 | 73,418,544 |
| 2025-12-26 | 7.470 | 7.500 | 7.400 | 7.420 | 7.420 | 28,812,460 |
| 2025-12-25 | 7.410 | 7.530 | 7.390 | 7.480 | 7.480 | 40,072,676 |
| 2025-12-24 | 7.490 | 7.490 | 7.390 | 7.420 | 7.420 | 30,503,625 |
| 2025-12-23 | 7.380 | 7.500 | 7.370 | 7.470 | 7.470 | 52,878,945 |
| 2025-12-22 | 7.450 | 7.450 | 7.360 | 7.390 | 7.390 | 35,964,000 |
| 2025-12-19 | 7.510 | 7.530 | 7.410 | 7.460 | 7.460 | 38,567,018 |
| 2025-12-18 | 7.380 | 7.540 | 7.370 | 7.510 | 7.510 | 40,434,936 |
| 2025-12-17 | 7.370 | 7.420 | 7.290 | 7.380 | 7.380 | 52,416,387 |
| 2025-12-16 | 7.410 | 7.460 | 7.310 | 7.360 | 7.360 | 54,271,697 |
| 2025-12-15 | 7.430 | 7.490 | 7.330 | 7.420 | 7.420 | 54,646,743 |
| 2025-12-12 | 7.490 | 7.500 | 7.340 | 7.460 | 7.460 | 87,616,168 |
| 2025-12-11 | 7.510 | 7.530 | 7.430 | 7.510 | 7.510 | 57,455,600 |
| 2025-12-10 | 7.610 | 7.630 | 7.450 | 7.490 | 7.490 | 46,198,078 |
| 2025-12-09 | 7.650 | 7.670 | 7.580 | 7.620 | 7.620 | 34,863,360 |
| 2025-12-08 | 7.710 | 7.720 | 7.560 | 7.640 | 7.640 | 57,856,007 |
| 2025-12-05 | 7.800 | 7.890 | 7.710 | 7.730 | 7.730 | 51,701,249 |
| 2025-12-04 | 7.770 | 7.870 | 7.760 | 7.780 | 7.780 | 43,445,118 |
| 2025-12-03 | 7.760 | 7.890 | 7.720 | 7.780 | 7.780 | 49,633,820 |
| 2025-12-02 | 7.790 | 7.910 | 7.740 | 7.780 | 7.780 | 52,697,644 |
| 2025-12-01 | 7.730 | 7.840 | 7.660 | 7.780 | 7.780 | 55,027,898 |
| 2025-11-28 | 7.810 | 7.820 | 7.730 | 7.760 | 7.760 | 35,462,339 |
| 2025-11-27 | 7.790 | 7.870 | 7.710 | 7.840 | 7.840 | 37,198,464 |
| 2025-11-26 | 7.920 | 7.970 | 7.750 | 7.810 | 7.810 | 47,745,100 |
| 2025-11-25 | 7.780 | 7.920 | 7.670 | 7.910 | 7.910 | 60,384,356 |
| 2025-11-24 | 7.930 | 8.000 | 7.720 | 7.720 | 7.720 | 62,968,258 |
| 2025-11-21 | 7.960 | 8.070 | 7.900 | 7.920 | 7.920 | 68,067,229 |
| 2025-11-20 | 8.040 | 8.250 | 8.010 | 8.150 | 8.150 | 80,275,589 |
| 2025-11-19 | 7.930 | 8.090 | 7.900 | 8.040 | 8.040 | 49,192,521 |
| 2025-11-18 | 7.970 | 8.000 | 7.900 | 7.920 | 7.920 | 34,274,069 |
| 2025-11-17 | 8.070 | 8.080 | 7.940 | 7.970 | 7.970 | 42,190,196 |
| 2025-11-14 | 8.060 | 8.140 | 8.030 | 8.040 | 8.040 | 37,226,840 |
| 2025-11-13 | 8.130 | 8.170 | 7.970 | 8.050 | 8.050 | 56,143,234 |
| 2025-11-12 | 8.190 | 8.280 | 8.130 | 8.130 | 8.130 | 45,019,961 |
| 2025-11-11 | 8.190 | 8.250 | 8.130 | 8.150 | 8.150 | 32,296,170 |
| 2025-11-10 | 8.080 | 8.240 | 8.030 | 8.230 | 8.230 | 47,955,071 |
| 2025-11-07 | 8.030 | 8.200 | 8.010 | 8.110 | 8.110 | 60,440,294 |
| 2025-11-06 | 8.050 | 8.090 | 7.980 | 8.000 | 8.000 | 58,316,198 |
| 2025-11-05 | 8.140 | 8.150 | 8.010 | 8.100 | 8.100 | 64,469,774 |
| 2025-11-04 | 7.880 | 8.150 | 7.850 | 8.120 | 8.120 | 90,733,597 |
| 2025-11-03 | 7.760 | 7.930 | 7.660 | 7.860 | 7.860 | 71,626,259 |
| 2025-10-31 | 7.760 | 7.830 | 7.620 | 7.740 | 7.740 | 91,497,612 |
| 2025-10-30 | 7.750 | 7.870 | 7.700 | 7.840 | 7.840 | 71,999,850 |
| 2025-10-29 | 7.750 | 7.800 | 7.630 | 7.720 | 7.720 | 61,332,343 |
| 2025-10-28 | 7.850 | 7.880 | 7.710 | 7.800 | 7.800 | 49,901,505 |
| 2025-10-27 | 7.910 | 8.000 | 7.760 | 7.840 | 7.840 | 86,033,412 |
| 2025-10-24 | 7.930 | 8.040 | 7.810 | 7.940 | 7.940 | 73,813,143 |
| 2025-10-23 | 7.930 | 8.070 | 7.850 | 7.960 | 7.960 | 59,556,558 |
| 2025-10-22 | 7.750 | 7.980 | 7.720 | 7.930 | 7.930 | 73,801,474 |
| 2025-10-21 | 7.710 | 7.770 | 7.650 | 7.750 | 7.750 | 51,964,665 |
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.