China Citic Bank Corp Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-16 | 6.750 | 6.790 | 6.700 | 6.750 | 6.750 | 73,984,329 |
| 2025-01-15 | 6.680 | 6.870 | 6.670 | 6.750 | 6.750 | 100,063,591 |
| 2025-01-14 | 6.620 | 6.710 | 6.600 | 6.700 | 6.700 | 85,250,854 |
| 2025-01-13 | 6.740 | 6.740 | 6.570 | 6.630 | 6.630 | 63,786,717 |
| 2025-01-10 | 6.780 | 6.810 | 6.670 | 6.750 | 6.750 | 68,568,314 |
| 2025-01-09 | 6.850 | 6.850 | 6.730 | 6.770 | 6.770 | 55,870,783 |
| 2025-01-08 | 6.790 | 6.930 | 6.790 | 6.850 | 6.850 | 83,477,447 |
| 2025-01-07 | 6.750 | 6.810 | 6.730 | 6.790 | 6.790 | 49,195,784 |
| 2025-01-06 | 6.820 | 6.820 | 6.630 | 6.790 | 6.790 | 72,509,162 |
| 2025-01-03 | 6.810 | 6.860 | 6.720 | 6.790 | 6.790 | 80,284,409 |
| 2025-01-02 | 6.960 | 7.030 | 6.760 | 6.780 | 6.780 | 103,236,286 |
| 2024-12-31 | 7.030 | 7.100 | 6.970 | 6.980 | 6.980 | 98,935,673 |
| 2024-12-30 | 6.940 | 7.080 | 6.930 | 7.060 | 7.060 | 119,109,858 |
| 2024-12-27 | 6.940 | 6.970 | 6.820 | 6.940 | 6.940 | 69,095,994 |
| 2024-12-26 | 6.980 | 7.010 | 6.880 | 6.940 | 6.940 | 70,130,392 |
| 2024-12-25 | 6.980 | 7.040 | 6.920 | 7.010 | 7.010 | 85,730,803 |
| 2024-12-24 | 6.820 | 6.990 | 6.820 | 6.950 | 6.950 | 90,234,989 |
| 2024-12-23 | 6.730 | 6.870 | 6.720 | 6.840 | 6.840 | 120,439,520 |
| 2024-12-20 | 6.770 | 6.810 | 6.720 | 6.720 | 6.720 | 70,602,305 |
| 2024-12-19 | 6.910 | 6.920 | 6.740 | 6.770 | 6.770 | 103,648,907 |
| 2024-12-18 | 6.870 | 7.040 | 6.860 | 6.920 | 6.920 | 113,479,058 |
| 2024-12-17 | 6.890 | 6.950 | 6.800 | 6.810 | 6.810 | 64,890,260 |
| 2024-12-16 | 6.840 | 6.920 | 6.830 | 6.860 | 6.860 | 72,490,811 |
| 2024-12-13 | 6.890 | 6.920 | 6.800 | 6.830 | 6.830 | 123,252,488 |
| 2024-12-12 | 6.900 | 6.960 | 6.880 | 6.930 | 6.930 | 136,035,359 |
| 2024-12-11 | 7.130 | 7.150 | 6.910 | 6.940 | 6.940 | 99,766,484 |
| 2024-12-10 | 7.350 | 7.450 | 7.280 | 7.310 | 7.310 | 77,222,413 |
| 2024-12-09 | 7.250 | 7.350 | 7.200 | 7.290 | 7.290 | 52,112,387 |
| 2024-12-06 | 7.260 | 7.360 | 7.220 | 7.260 | 7.260 | 62,911,658 |
| 2024-12-05 | 7.150 | 7.270 | 7.130 | 7.230 | 7.230 | 85,583,301 |
| 2024-12-04 | 6.970 | 7.210 | 6.940 | 7.160 | 7.160 | 124,532,623 |
| 2024-12-03 | 6.780 | 6.990 | 6.750 | 6.980 | 6.980 | 100,912,343 |
| 2024-12-02 | 6.880 | 6.890 | 6.740 | 6.800 | 6.800 | 53,276,810 |
| 2024-11-29 | 6.900 | 6.940 | 6.780 | 6.790 | 6.790 | 59,620,104 |
| 2024-11-28 | 6.840 | 6.910 | 6.810 | 6.840 | 6.840 | 64,904,407 |
| 2024-11-27 | 6.690 | 6.850 | 6.670 | 6.850 | 6.850 | 92,876,247 |
| 2024-11-26 | 6.610 | 6.720 | 6.570 | 6.710 | 6.710 | 49,061,614 |
| 2024-11-25 | 6.680 | 6.700 | 6.610 | 6.630 | 6.630 | 46,420,894 |
| 2024-11-22 | 6.760 | 6.790 | 6.600 | 6.600 | 6.600 | 51,316,828 |
| 2024-11-21 | 6.730 | 6.760 | 6.660 | 6.760 | 6.760 | 46,051,178 |
| 2024-11-20 | 6.770 | 6.820 | 6.700 | 6.720 | 6.720 | 58,866,792 |
| 2024-11-19 | 6.710 | 6.860 | 6.610 | 6.800 | 6.800 | 84,580,727 |
| 2024-11-18 | 6.630 | 6.890 | 6.620 | 6.740 | 6.740 | 125,513,404 |
| 2024-11-15 | 6.630 | 6.660 | 6.480 | 6.560 | 6.560 | 57,817,511 |
| 2024-11-14 | 6.570 | 6.680 | 6.570 | 6.620 | 6.620 | 56,710,780 |
| 2024-11-13 | 6.540 | 6.620 | 6.510 | 6.600 | 6.600 | 45,080,747 |
| 2024-11-12 | 6.590 | 6.690 | 6.520 | 6.540 | 6.540 | 56,905,060 |
| 2024-11-11 | 6.660 | 6.680 | 6.570 | 6.590 | 6.590 | 69,214,406 |
| 2024-11-08 | 6.890 | 6.910 | 6.710 | 6.740 | 6.740 | 56,561,467 |
| 2024-11-07 | 6.640 | 6.870 | 6.620 | 6.860 | 6.860 | 63,535,338 |
| 2024-11-06 | 6.730 | 6.730 | 6.620 | 6.670 | 6.670 | 43,187,471 |
| 2024-11-05 | 6.680 | 6.730 | 6.650 | 6.730 | 6.730 | 43,064,353 |
| 2024-11-04 | 6.680 | 6.690 | 6.530 | 6.680 | 6.680 | 40,008,370 |
| 2024-11-01 | 6.540 | 6.690 | 6.510 | 6.660 | 6.660 | 56,941,761 |
| 2024-10-31 | 6.580 | 6.630 | 6.460 | 6.520 | 6.520 | 49,332,620 |
| 2024-10-30 | 6.640 | 6.710 | 6.540 | 6.560 | 6.560 | 39,352,881 |
| 2024-10-29 | 6.680 | 6.730 | 6.620 | 6.650 | 6.650 | 36,896,312 |
| 2024-10-28 | 6.730 | 6.730 | 6.580 | 6.670 | 6.670 | 49,080,069 |
| 2024-10-25 | 6.780 | 6.790 | 6.710 | 6.730 | 6.730 | 36,707,129 |
| 2024-10-24 | 6.760 | 6.850 | 6.750 | 6.780 | 6.780 | 47,840,687 |
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.