China Citic Bank Corp Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | 8.480 | 8.540 | 8.450 | 8.460 | 8.460 | 43,100,337 |
| 2025-07-17 | 8.510 | 8.560 | 8.430 | 8.470 | 8.470 | 39,722,056 |
| 2025-07-16 | 8.600 | 8.640 | 8.430 | 8.560 | 8.560 | 51,579,181 |
| 2025-07-15 | 8.660 | 8.720 | 8.540 | 8.610 | 8.610 | 62,692,182 |
| 2025-07-14 | 8.540 | 8.750 | 8.530 | 8.670 | 8.670 | 79,682,947 |
| 2025-07-11 | 8.770 | 8.810 | 8.510 | 8.510 | 8.510 | 86,638,078 |
| 2025-07-10 | 8.830 | 8.890 | 8.740 | 8.740 | 8.740 | 87,750,366 |
| 2025-07-09 | 8.940 | 9.070 | 8.860 | 8.960 | 8.960 | 54,494,077 |
| 2025-07-08 | 8.970 | 9.040 | 8.810 | 8.950 | 8.950 | 50,633,660 |
| 2025-07-07 | 8.890 | 9.010 | 8.800 | 8.980 | 8.980 | 56,455,203 |
| 2025-07-04 | 8.580 | 8.900 | 8.560 | 8.890 | 8.890 | 80,859,171 |
| 2025-07-03 | 8.530 | 8.640 | 8.450 | 8.570 | 8.570 | 65,721,572 |
| 2025-07-02 | 8.600 | 8.650 | 8.510 | 8.510 | 8.510 | 58,489,751 |
| 2025-07-01 | 8.510 | 8.640 | 8.500 | 8.600 | 8.600 | 34,946,050 |
| 2025-06-30 | 8.390 | 8.510 | 8.310 | 8.500 | 8.500 | 61,712,960 |
| 2025-06-27 | 8.730 | 8.770 | 8.430 | 8.460 | 8.460 | 93,289,270 |
| 2025-06-26 | 8.680 | 8.780 | 8.600 | 8.760 | 8.760 | 49,586,265 |
| 2025-06-25 | 8.600 | 8.710 | 8.490 | 8.700 | 8.700 | 77,374,854 |
| 2025-06-24 | 8.680 | 8.730 | 8.490 | 8.590 | 8.590 | 86,196,649 |
| 2025-06-23 | 8.690 | 8.720 | 8.500 | 8.690 | 8.690 | 71,587,603 |
| 2025-06-20 | 8.750 | 8.880 | 8.680 | 8.700 | 8.700 | 61,130,699 |
| 2025-06-19 | 8.650 | 8.810 | 8.600 | 8.780 | 8.780 | 47,561,735 |
| 2025-06-18 | 8.520 | 8.670 | 8.490 | 8.650 | 8.650 | 48,882,312 |
| 2025-06-17 | 8.420 | 8.570 | 8.420 | 8.500 | 8.500 | 44,553,512 |
| 2025-06-16 | 8.360 | 8.480 | 8.320 | 8.430 | 8.430 | 64,710,634 |
| 2025-06-13 | 8.380 | 8.480 | 8.280 | 8.340 | 8.340 | 159,797,550 |
| 2025-06-12 | 8.430 | 8.560 | 8.350 | 8.360 | 8.360 | 58,111,971 |
| 2025-06-11 | 8.380 | 8.450 | 8.300 | 8.400 | 8.400 | 52,198,550 |
| 2025-06-10 | 8.400 | 8.510 | 8.300 | 8.340 | 8.340 | 58,740,293 |
| 2025-06-09 | 8.410 | 8.460 | 8.120 | 8.410 | 8.410 | 72,384,896 |
| 2025-06-06 | 8.350 | 8.450 | 8.330 | 8.410 | 8.410 | 48,956,386 |
| 2025-06-05 | 8.350 | 8.440 | 8.280 | 8.330 | 8.330 | 45,250,815 |
| 2025-06-04 | 8.210 | 8.390 | 8.180 | 8.360 | 8.360 | 57,311,208 |
| 2025-06-03 | 7.990 | 8.290 | 7.940 | 8.230 | 8.230 | 119,787,437 |
| 2025-05-30 | 7.710 | 7.990 | 7.700 | 7.960 | 7.960 | 76,525,296 |
| 2025-05-29 | 7.730 | 7.740 | 7.640 | 7.680 | 7.680 | 40,335,100 |
| 2025-05-28 | 7.660 | 7.760 | 7.640 | 7.720 | 7.720 | 40,466,538 |
| 2025-05-27 | 7.650 | 7.750 | 7.640 | 7.660 | 7.660 | 44,484,886 |
| 2025-05-26 | 7.780 | 7.840 | 7.610 | 7.640 | 7.640 | 53,205,653 |
| 2025-05-23 | 8.020 | 8.030 | 7.760 | 7.800 | 7.800 | 81,128,403 |
| 2025-05-22 | 7.620 | 7.900 | 7.570 | 7.890 | 7.890 | 94,905,882 |
| 2025-05-21 | 7.510 | 7.650 | 7.510 | 7.600 | 7.600 | 42,942,944 |
| 2025-05-20 | 7.530 | 7.670 | 7.490 | 7.510 | 7.510 | 49,085,631 |
| 2025-05-19 | 7.530 | 7.570 | 7.480 | 7.510 | 7.510 | 36,803,184 |
| 2025-05-16 | 7.610 | 7.620 | 7.400 | 7.530 | 7.530 | 53,852,240 |
| 2025-05-15 | 7.630 | 7.690 | 7.590 | 7.620 | 7.620 | 39,432,964 |
| 2025-05-14 | 7.610 | 7.700 | 7.560 | 7.650 | 7.650 | 60,610,330 |
| 2025-05-13 | 7.440 | 7.640 | 7.390 | 7.630 | 7.630 | 64,418,313 |
| 2025-05-12 | 7.470 | 7.510 | 7.390 | 7.450 | 7.450 | 54,086,540 |
| 2025-05-09 | 7.300 | 7.500 | 7.270 | 7.470 | 7.470 | 75,438,780 |
| 2025-05-08 | 7.200 | 7.300 | 7.200 | 7.300 | 7.300 | 44,780,729 |
| 2025-05-07 | 7.200 | 7.240 | 7.120 | 7.230 | 7.230 | 57,635,189 |
| 2025-05-06 | 7.250 | 7.250 | 7.120 | 7.140 | 7.140 | 64,230,138 |
| 2025-04-30 | 7.220 | 7.250 | 7.080 | 7.210 | 7.210 | 88,732,503 |
| 2025-04-29 | 7.320 | 7.370 | 7.200 | 7.200 | 7.200 | 42,462,712 |
| 2025-04-28 | 7.200 | 7.370 | 7.180 | 7.350 | 7.350 | 66,176,438 |
| 2025-04-25 | 7.260 | 7.310 | 7.150 | 7.200 | 7.200 | 42,249,707 |
| 2025-04-24 | 7.230 | 7.310 | 7.200 | 7.260 | 7.260 | 41,561,067 |
| 2025-04-23 | 7.290 | 7.310 | 7.200 | 7.200 | 7.200 | 40,783,948 |
| 2025-04-22 | 7.310 | 7.360 | 7.270 | 7.270 | 7.270 | 50,397,332 |
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.