China Citic Bank Corp Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9.090 | 9.150 | 9.000 | 9.090 | 9.090 | 46,204,838 |
| 2026-10-15 | 9.290 | 9.310 | 9.050 | 9.150 | 9.150 | 61,084,841 |
| 2026-10-14 | 9.200 | 9.300 | 9.150 | 9.270 | 9.270 | 46,287,749 |
| 2026-10-13 | 9.310 | 9.350 | 9.150 | 9.200 | 9.200 | 51,788,681 |
| 2026-10-12 | 9.010 | 9.290 | 8.980 | 9.270 | 9.270 | 53,223,017 |
| 2026-10-09 | 9.100 | 9.170 | 8.960 | 9.000 | 9.000 | 54,218,654 |
| 2026-10-08 | 9.030 | 9.110 | 8.930 | 9.080 | 9.080 | 49,499,144 |
| 2026-09-30 | 9.000 | 9.100 | 8.990 | 9.100 | 9.100 | 37,771,288 |
| 2026-09-29 | 9.070 | 9.150 | 8.960 | 9.020 | 9.020 | 51,411,397 |
| 2026-09-28 | 9.050 | 9.100 | 8.950 | 9.070 | 9.070 | 70,973,280 |
| 2026-09-24 | 9.040 | 9.120 | 9.000 | 9.010 | 9.010 | 41,726,011 |
| 2026-09-23 | 9.040 | 9.110 | 8.930 | 9.050 | 9.050 | 35,163,459 |
| 2026-09-22 | 8.930 | 9.090 | 8.870 | 9.040 | 9.040 | 51,412,208 |
| 2026-09-21 | 8.940 | 8.980 | 8.800 | 8.930 | 8.930 | 44,022,066 |
| 2026-09-18 | 8.830 | 9.040 | 8.790 | 8.960 | 8.960 | 49,320,515 |
| 2026-09-17 | 8.860 | 9.030 | 8.820 | 8.940 | 8.940 | 42,701,224 |
| 2026-09-16 | 9.000 | 9.040 | 8.800 | 8.870 | 8.870 | 51,475,197 |
| 2026-09-15 | 8.930 | 9.070 | 8.860 | 8.980 | 8.980 | 47,099,588 |
| 2026-09-14 | 8.910 | 9.000 | 8.820 | 8.940 | 8.940 | 45,950,746 |
| 2026-09-11 | 8.990 | 9.010 | 8.870 | 8.920 | 8.920 | 38,315,625 |
| 2026-09-10 | 8.910 | 9.020 | 8.860 | 8.930 | 8.930 | 30,611,345 |
| 2026-09-09 | 8.840 | 8.940 | 8.800 | 8.900 | 8.900 | 32,510,300 |
| 2026-09-08 | 8.760 | 8.940 | 8.720 | 8.910 | 8.910 | 52,804,920 |
| 2026-09-07 | 8.900 | 8.930 | 8.680 | 8.740 | 8.740 | 76,042,244 |
| 2026-09-04 | 8.760 | 8.990 | 8.750 | 8.890 | 8.890 | 57,243,827 |
| 2026-09-03 | 8.870 | 8.970 | 8.770 | 8.780 | 8.780 | 53,810,614 |
| 2026-09-02 | 8.810 | 8.920 | 8.770 | 8.860 | 8.860 | 55,208,456 |
| 2026-09-01 | 8.910 | 8.980 | 8.710 | 8.810 | 8.810 | 68,720,882 |
| 2026-08-31 | 8.750 | 8.950 | 8.730 | 8.850 | 8.850 | 74,379,425 |
| 2026-08-28 | 8.650 | 8.790 | 8.590 | 8.720 | 8.720 | 57,387,747 |
| 2026-08-27 | 8.580 | 8.690 | 8.490 | 8.660 | 8.660 | 76,294,297 |
| 2026-08-26 | 8.460 | 8.700 | 8.440 | 8.650 | 8.650 | 80,402,159 |
| 2026-08-25 | 8.580 | 8.660 | 8.480 | 8.510 | 8.510 | 105,093,736 |
| 2026-08-24 | 8.380 | 8.630 | 8.300 | 8.560 | 8.560 | 94,444,932 |
| 2026-08-21 | 8.280 | 8.440 | 8.280 | 8.390 | 8.390 | 61,039,544 |
| 2026-08-20 | 8.050 | 8.350 | 8.030 | 8.320 | 8.320 | 86,440,576 |
| 2026-08-19 | 7.850 | 8.180 | 7.810 | 8.160 | 8.160 | 98,703,454 |
| 2026-08-18 | 7.730 | 7.840 | 7.690 | 7.810 | 7.810 | 45,914,381 |
| 2026-08-17 | 7.700 | 7.760 | 7.640 | 7.690 | 7.690 | 37,345,279 |
| 2026-08-14 | 7.680 | 7.800 | 7.610 | 7.700 | 7.700 | 44,462,986 |
| 2026-08-13 | 7.590 | 7.690 | 7.550 | 7.690 | 7.690 | 44,094,396 |
| 2026-08-12 | 7.510 | 7.620 | 7.460 | 7.600 | 7.600 | 40,033,062 |
| 2026-08-11 | 7.530 | 7.580 | 7.490 | 7.520 | 7.520 | 32,682,440 |
| 2026-08-10 | 7.440 | 7.620 | 7.420 | 7.520 | 7.520 | 55,428,391 |
| 2026-08-07 | 7.510 | 7.520 | 7.390 | 7.460 | 7.460 | 49,171,525 |
| 2026-08-06 | 7.560 | 7.580 | 7.450 | 7.550 | 7.550 | 48,439,952 |
| 2026-08-05 | 7.760 | 7.780 | 7.510 | 7.550 | 7.550 | 62,579,703 |
| 2026-08-04 | 7.860 | 7.890 | 7.680 | 7.740 | 7.740 | 55,582,774 |
| 2026-08-03 | 7.800 | 7.910 | 7.730 | 7.900 | 7.900 | 61,343,315 |
| 2026-07-31 | 7.820 | 7.850 | 7.620 | 7.820 | 7.820 | 84,910,105 |
| 2026-07-30 | 7.740 | 7.950 | 7.720 | 7.930 | 7.930 | 66,534,486 |
| 2026-07-29 | 7.760 | 7.880 | 7.730 | 7.750 | 7.750 | 59,244,949 |
| 2026-07-28 | 7.770 | 7.820 | 7.690 | 7.770 | 7.770 | 49,622,954 |
| 2026-07-27 | 7.640 | 7.780 | 7.570 | 7.710 | 7.710 | 66,689,099 |
| 2026-07-24 | 7.580 | 7.720 | 7.550 | 7.610 | 7.610 | 62,919,802 |
| 2026-07-23 | 7.420 | 7.560 | 7.420 | 7.550 | 7.550 | 46,885,744 |
| 2026-07-22 | 7.450 | 7.490 | 7.310 | 7.490 | 7.490 | 70,269,582 |
| 2026-07-21 | 7.540 | 7.620 | 7.370 | 7.480 | 7.480 | 92,073,850 |
| 2026-07-20 | 7.310 | 7.600 | 7.290 | 7.550 | 7.550 | 87,380,319 |
| 2026-07-17 | 7.330 | 7.430 | 7.280 | 7.330 | 7.330 | 71,258,277 |
Page 1 of 2 · 120 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.