China Citic Bank Corp Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 7.380 | 7.470 | 7.320 | 7.320 | 7.320 | 51,797,089 |
| 2025-04-18 | 7.350 | 7.450 | 7.320 | 7.400 | 7.400 | 42,434,516 |
| 2025-04-17 | 7.310 | 7.410 | 7.170 | 7.410 | 7.410 | 67,474,665 |
| 2025-04-16 | 7.250 | 7.350 | 7.150 | 7.350 | 7.350 | 70,989,064 |
| 2025-04-15 | 7.100 | 7.260 | 7.080 | 7.220 | 7.220 | 65,253,566 |
| 2025-04-14 | 7.030 | 7.170 | 6.990 | 7.090 | 7.090 | 73,098,192 |
| 2025-04-11 | 7.070 | 7.070 | 6.900 | 7.020 | 7.020 | 75,671,852 |
| 2025-04-10 | 6.960 | 7.090 | 6.870 | 7.020 | 7.020 | 74,094,215 |
| 2025-04-09 | 6.980 | 6.980 | 6.810 | 6.920 | 6.920 | 103,660,133 |
| 2025-04-08 | 6.860 | 7.040 | 6.810 | 6.990 | 6.990 | 126,708,405 |
| 2025-04-07 | 7.050 | 7.120 | 6.620 | 6.890 | 6.890 | 117,523,529 |
| 2025-04-03 | 7.110 | 7.250 | 7.080 | 7.220 | 7.220 | 43,513,885 |
| 2025-04-02 | 7.100 | 7.240 | 7.080 | 7.170 | 7.170 | 60,387,387 |
| 2025-04-01 | 7.120 | 7.150 | 6.960 | 7.110 | 7.110 | 77,752,284 |
| 2025-03-31 | 7.150 | 7.170 | 7.050 | 7.110 | 7.110 | 61,762,797 |
| 2025-03-28 | 7.250 | 7.250 | 7.090 | 7.110 | 7.110 | 59,728,445 |
| 2025-03-27 | 7.210 | 7.330 | 7.210 | 7.250 | 7.250 | 43,135,260 |
| 2025-03-26 | 7.240 | 7.350 | 7.210 | 7.250 | 7.250 | 66,037,692 |
| 2025-03-25 | 7.340 | 7.430 | 7.230 | 7.280 | 7.280 | 97,103,889 |
| 2025-03-24 | 7.330 | 7.370 | 7.220 | 7.340 | 7.340 | 88,007,869 |
| 2025-03-21 | 7.430 | 7.490 | 7.210 | 7.210 | 7.210 | 139,556,436 |
| 2025-03-20 | 7.420 | 7.470 | 7.310 | 7.430 | 7.430 | 59,525,249 |
| 2025-03-19 | 7.290 | 7.440 | 7.270 | 7.440 | 7.440 | 62,115,584 |
| 2025-03-18 | 7.270 | 7.350 | 7.180 | 7.300 | 7.300 | 61,623,273 |
| 2025-03-17 | 7.250 | 7.320 | 7.200 | 7.270 | 7.270 | 78,106,982 |
| 2025-03-14 | 7.170 | 7.330 | 7.140 | 7.170 | 7.170 | 101,222,319 |
| 2025-03-13 | 7.070 | 7.290 | 7.020 | 7.170 | 7.170 | 107,210,227 |
| 2025-03-12 | 7.100 | 7.140 | 7.020 | 7.050 | 7.050 | 78,676,686 |
| 2025-03-11 | 6.990 | 7.120 | 6.980 | 7.070 | 7.070 | 87,402,326 |
| 2025-03-10 | 6.950 | 7.040 | 6.900 | 7.010 | 7.010 | 88,955,471 |
| 2025-03-07 | 6.900 | 7.010 | 6.850 | 7.000 | 7.000 | 88,513,717 |
| 2025-03-06 | 6.960 | 6.990 | 6.810 | 6.900 | 6.900 | 111,509,264 |
| 2025-03-05 | 6.830 | 7.020 | 6.780 | 6.990 | 6.990 | 121,847,229 |
| 2025-03-04 | 6.850 | 6.920 | 6.780 | 6.800 | 6.800 | 63,079,055 |
| 2025-03-03 | 6.890 | 6.910 | 6.800 | 6.850 | 6.850 | 112,450,704 |
| 2025-02-28 | 6.660 | 6.950 | 6.650 | 6.900 | 6.900 | 269,636,329 |
| 2025-02-27 | 6.500 | 6.700 | 6.450 | 6.690 | 6.690 | 183,418,840 |
| 2025-02-26 | 6.470 | 6.540 | 6.460 | 6.500 | 6.500 | 133,773,017 |
| 2025-02-25 | 6.550 | 6.580 | 6.460 | 6.480 | 6.480 | 123,817,606 |
| 2025-02-24 | 6.610 | 6.640 | 6.530 | 6.550 | 6.550 | 121,513,123 |
| 2025-02-21 | 6.640 | 6.650 | 6.550 | 6.620 | 6.620 | 128,668,887 |
| 2025-02-20 | 6.660 | 6.700 | 6.630 | 6.640 | 6.640 | 76,381,981 |
| 2025-02-19 | 6.690 | 6.720 | 6.640 | 6.660 | 6.660 | 106,915,110 |
| 2025-02-18 | 6.570 | 6.760 | 6.560 | 6.700 | 6.700 | 218,523,887 |
| 2025-02-17 | 6.480 | 6.570 | 6.460 | 6.570 | 6.570 | 166,409,841 |
| 2025-02-14 | 6.440 | 6.490 | 6.430 | 6.470 | 6.470 | 84,679,437 |
| 2025-02-13 | 6.410 | 6.470 | 6.380 | 6.450 | 6.450 | 140,406,992 |
| 2025-02-12 | 6.480 | 6.480 | 6.390 | 6.420 | 6.420 | 132,854,098 |
| 2025-02-11 | 6.480 | 6.530 | 6.460 | 6.480 | 6.480 | 87,650,787 |
| 2025-02-10 | 6.500 | 6.510 | 6.460 | 6.470 | 6.470 | 83,596,982 |
| 2025-02-07 | 6.530 | 6.540 | 6.480 | 6.510 | 6.510 | 100,541,355 |
| 2025-02-06 | 6.550 | 6.600 | 6.500 | 6.540 | 6.540 | 70,465,551 |
| 2025-02-05 | 6.650 | 6.650 | 6.540 | 6.550 | 6.550 | 98,946,104 |
| 2025-01-27 | 6.550 | 6.660 | 6.540 | 6.640 | 6.640 | 102,563,483 |
| 2025-01-24 | 6.590 | 6.600 | 6.500 | 6.530 | 6.530 | 116,409,486 |
| 2025-01-23 | 6.560 | 6.640 | 6.540 | 6.600 | 6.600 | 128,841,872 |
| 2025-01-22 | 6.660 | 6.660 | 6.490 | 6.500 | 6.500 | 87,522,076 |
| 2025-01-21 | 6.660 | 6.680 | 6.580 | 6.650 | 6.650 | 73,544,187 |
| 2025-01-20 | 6.680 | 6.690 | 6.610 | 6.620 | 6.620 | 85,064,309 |
| 2025-01-17 | 6.760 | 6.770 | 6.650 | 6.660 | 6.660 | 70,511,447 |
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.