China Citic Bank Corp Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 7.770 | 7.800 | 7.600 | 7.710 | 7.710 | 66,358,084 |
| 2025-10-17 | 7.850 | 7.900 | 7.770 | 7.790 | 7.790 | 86,032,808 |
| 2025-10-16 | 7.540 | 7.850 | 7.530 | 7.840 | 7.840 | 122,571,937 |
| 2025-10-15 | 7.490 | 7.600 | 7.460 | 7.550 | 7.550 | 82,931,152 |
| 2025-10-14 | 7.270 | 7.520 | 7.230 | 7.510 | 7.510 | 119,405,939 |
| 2025-10-13 | 7.240 | 7.350 | 7.150 | 7.310 | 7.310 | 77,614,160 |
| 2025-10-10 | 7.230 | 7.360 | 7.220 | 7.260 | 7.260 | 61,734,900 |
| 2025-10-09 | 7.180 | 7.260 | 7.130 | 7.260 | 7.260 | 49,030,916 |
| 2025-09-30 | 7.320 | 7.330 | 7.170 | 7.200 | 7.200 | 73,126,414 |
| 2025-09-29 | 7.390 | 7.400 | 7.250 | 7.300 | 7.300 | 68,747,204 |
| 2025-09-26 | 7.330 | 7.440 | 7.230 | 7.400 | 7.400 | 51,481,686 |
| 2025-09-25 | 7.380 | 7.390 | 7.280 | 7.340 | 7.340 | 47,799,471 |
| 2025-09-24 | 7.450 | 7.510 | 7.370 | 7.380 | 7.380 | 61,892,933 |
| 2025-09-23 | 7.350 | 7.520 | 7.310 | 7.460 | 7.460 | 58,507,614 |
| 2025-09-22 | 7.380 | 7.470 | 7.360 | 7.390 | 7.390 | 35,861,739 |
| 2025-09-19 | 7.470 | 7.480 | 7.320 | 7.400 | 7.400 | 63,898,083 |
| 2025-09-18 | 7.610 | 7.630 | 7.460 | 7.480 | 7.480 | 59,609,508 |
| 2025-09-17 | 7.640 | 7.690 | 7.580 | 7.610 | 7.610 | 49,960,622 |
| 2025-09-16 | 7.730 | 7.770 | 7.610 | 7.640 | 7.640 | 52,397,990 |
| 2025-09-15 | 7.810 | 7.850 | 7.710 | 7.750 | 7.750 | 48,220,463 |
| 2025-09-12 | 7.890 | 7.920 | 7.780 | 7.810 | 7.810 | 39,617,567 |
| 2025-09-11 | 7.890 | 7.940 | 7.800 | 7.900 | 7.900 | 57,569,959 |
| 2025-09-10 | 7.820 | 7.930 | 7.780 | 7.900 | 7.900 | 54,285,614 |
| 2025-09-09 | 7.740 | 7.820 | 7.710 | 7.810 | 7.810 | 48,419,495 |
| 2025-09-08 | 7.790 | 7.890 | 7.700 | 7.720 | 7.720 | 67,446,727 |
| 2025-09-05 | 7.960 | 7.980 | 7.780 | 7.810 | 7.810 | 85,389,858 |
| 2025-09-04 | 7.820 | 8.050 | 7.660 | 8.020 | 8.020 | 115,208,508 |
| 2025-09-03 | 8.000 | 8.010 | 7.810 | 7.850 | 7.850 | 56,162,647 |
| 2025-09-02 | 7.780 | 8.010 | 7.770 | 7.990 | 7.990 | 92,171,390 |
| 2025-09-01 | 7.910 | 7.970 | 7.750 | 7.780 | 7.780 | 73,597,182 |
| 2025-08-29 | 7.980 | 8.160 | 7.880 | 7.900 | 7.900 | 100,655,448 |
| 2025-08-28 | 7.880 | 8.010 | 7.770 | 7.980 | 7.980 | 83,033,073 |
| 2025-08-27 | 8.010 | 8.020 | 7.860 | 7.910 | 7.910 | 80,083,989 |
| 2025-08-26 | 8.050 | 8.090 | 8.000 | 8.020 | 8.020 | 107,747,851 |
| 2025-08-25 | 7.990 | 8.090 | 7.960 | 8.080 | 8.080 | 55,882,910 |
| 2025-08-22 | 8.080 | 8.080 | 7.910 | 8.020 | 8.020 | 55,298,465 |
| 2025-08-21 | 7.990 | 8.130 | 7.950 | 8.080 | 8.080 | 60,714,464 |
| 2025-08-20 | 7.930 | 8.020 | 7.880 | 7.970 | 7.970 | 51,556,994 |
| 2025-08-19 | 7.960 | 8.000 | 7.900 | 7.950 | 7.950 | 59,702,393 |
| 2025-08-18 | 8.030 | 8.050 | 7.890 | 7.970 | 7.970 | 99,974,882 |
| 2025-08-15 | 8.260 | 8.280 | 7.960 | 8.060 | 8.060 | 87,411,405 |
| 2025-08-14 | 8.250 | 8.390 | 8.230 | 8.270 | 8.270 | 41,421,278 |
| 2025-08-13 | 8.380 | 8.400 | 8.230 | 8.250 | 8.250 | 44,803,758 |
| 2025-08-12 | 8.230 | 8.370 | 8.220 | 8.350 | 8.350 | 43,941,287 |
| 2025-08-11 | 8.370 | 8.410 | 8.220 | 8.240 | 8.240 | 51,786,980 |
| 2025-08-08 | 8.420 | 8.460 | 8.370 | 8.390 | 8.390 | 28,079,606 |
| 2025-08-07 | 8.370 | 8.420 | 8.280 | 8.420 | 8.420 | 36,826,687 |
| 2025-08-06 | 8.460 | 8.510 | 8.370 | 8.380 | 8.380 | 39,811,496 |
| 2025-08-05 | 8.220 | 8.490 | 8.210 | 8.430 | 8.430 | 68,194,465 |
| 2025-08-04 | 8.150 | 8.280 | 8.150 | 8.250 | 8.250 | 52,928,216 |
| 2025-08-01 | 8.170 | 8.250 | 8.070 | 8.190 | 8.190 | 54,602,601 |
| 2025-07-31 | 8.200 | 8.230 | 8.060 | 8.190 | 8.190 | 51,844,881 |
| 2025-07-30 | 8.150 | 8.270 | 8.110 | 8.190 | 8.190 | 55,850,129 |
| 2025-07-29 | 8.170 | 8.270 | 8.110 | 8.120 | 8.120 | 49,620,685 |
| 2025-07-28 | 8.140 | 8.310 | 8.120 | 8.180 | 8.180 | 66,269,711 |
| 2025-07-25 | 8.230 | 8.270 | 8.120 | 8.140 | 8.140 | 52,680,270 |
| 2025-07-24 | 8.440 | 8.440 | 8.210 | 8.240 | 8.240 | 82,737,055 |
| 2025-07-23 | 8.430 | 8.530 | 8.380 | 8.440 | 8.440 | 56,734,216 |
| 2025-07-22 | 8.470 | 8.530 | 8.350 | 8.410 | 8.410 | 60,199,734 |
| 2025-07-21 | 8.420 | 8.520 | 8.370 | 8.500 | 8.500 | 53,132,842 |
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.