China Citic Bank Corp Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-23	6.770	6.840	6.760	6.780	6.780	44,379,769
2024-10-22	6.770	6.850	6.740	6.770	6.770	43,339,156
2024-10-21	6.890	6.900	6.710	6.770	6.770	54,771,328
2024-10-18	6.780	6.940	6.680	6.870	6.870	73,489,028
2024-10-17	6.880	6.970	6.780	6.780	6.780	55,317,513
2024-10-16	6.670	6.910	6.650	6.900	6.900	98,086,530
2024-10-15	6.850	6.930	6.700	6.700	6.700	72,870,901
2024-10-14	6.820	6.980	6.780	6.890	6.890	124,059,449
2024-10-11	6.830	6.890	6.680	6.720	6.720	58,526,078
2024-10-10	6.730	6.970	6.660	6.830	6.830	126,833,544
2024-10-09	6.990	7.020	6.630	6.630	6.630	136,265,667
2024-10-08	7.500	7.660	6.850	7.200	7.200	229,490,494
2024-09-30	6.790	7.090	6.650	7.010	7.010	163,444,323
2024-09-27	6.860	7.030	6.530	6.650	6.650	66,385,142
2024-09-26	6.440	6.730	6.400	6.710	6.710	91,304,495
2024-09-25	6.410	6.540	6.340	6.400	6.400	68,411,309
2024-09-24	6.060	6.330	5.990	6.290	6.290	82,878,232
2024-09-23	5.880	6.020	5.830	6.010	6.010	35,174,679
2024-09-20	5.860	5.910	5.830	5.880	5.880	33,786,991
2024-09-19	5.860	5.870	5.760	5.870	5.870	34,464,484
2024-09-18	5.800	5.850	5.760	5.840	5.840	22,027,659
2024-09-13	5.820	5.850	5.770	5.810	5.810	28,416,185
2024-09-12	5.690	5.820	5.660	5.800	5.800	38,781,504
2024-09-11	5.850	5.860	5.670	5.700	5.700	44,995,756
2024-09-10	5.820	5.880	5.780	5.880	5.880	36,961,167
2024-09-09	5.900	5.900	5.780	5.820	5.820	35,953,473
2024-09-06	5.910	6.020	5.900	5.910	5.910	34,490,141
2024-09-05	5.980	5.990	5.890	5.910	5.910	38,676,200
2024-09-04	6.010	6.060	5.930	5.960	5.960	41,839,702
2024-09-03	6.160	6.170	5.960	6.030	6.030	64,778,435
2024-09-02	6.140	6.210	6.100	6.160	6.160	58,866,827
2024-08-30	6.370	6.400	6.140	6.150	6.150	85,006,996
2024-08-29	6.590	6.600	6.360	6.380	6.380	64,377,710
2024-08-28	6.700	6.740	6.570	6.590	6.590	31,534,044
2024-08-27	6.660	6.740	6.620	6.690	6.690	30,710,997
2024-08-26	6.650	6.680	6.570	6.640	6.640	35,979,926
2024-08-23	6.720	6.730	6.600	6.660	6.660	31,777,198
2024-08-22	6.620	6.740	6.590	6.690	6.690	46,088,775
2024-08-21	6.580	6.700	6.530	6.630	6.630	54,936,431
2024-08-20	6.620	6.660	6.560	6.590	6.590	42,753,847
2024-08-19	6.530	6.630	6.460	6.610	6.610	47,732,303
2024-08-16	6.420	6.530	6.400	6.510	6.510	41,429,606
2024-08-15	6.320	6.450	6.280	6.430	6.430	50,870,193
2024-08-14	6.220	6.330	6.210	6.320	6.320	37,099,054
2024-08-13	6.110	6.220	6.090	6.220	6.220	45,031,534
2024-08-12	6.120	6.140	6.090	6.110	6.110	24,195,468
2024-08-09	6.110	6.190	6.100	6.130	6.130	23,921,380
2024-08-08	6.120	6.160	6.070	6.110	6.110	27,774,830
2024-08-07	6.090	6.180	6.080	6.110	6.110	34,393,589
2024-08-06	6.240	6.270	6.050	6.100	6.100	44,837,408
2024-08-05	6.340	6.340	6.180	6.210	6.210	42,501,895
2024-08-02	6.330	6.380	6.270	6.300	6.300	33,588,980
2024-08-01	6.270	6.360	6.200	6.320	6.320	45,661,855
2024-07-31	6.250	6.290	6.220	6.270	6.270	36,025,905
2024-07-30	6.260	6.300	6.200	6.250	6.250	30,569,262
2024-07-29	6.100	6.280	6.050	6.280	6.280	48,570,726
2024-07-26	6.240	6.240	6.070	6.110	6.110	47,169,610
2024-07-25	6.390	6.400	6.170	6.230	6.230	61,718,380
2024-07-24	6.340	6.410	6.310	6.380	6.380	40,582,896
2024-07-23	6.300	6.450	6.270	6.350	6.350	59,294,515

← NewerPage 9 of 21 · 1,212 trading daysOlder →

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.