China Citic Bank Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	3.460	3.460	3.410	3.460	2.637	27,682,730
2023-11-10	3.480	3.490	3.450	3.450	2.629	17,964,830
2023-11-09	3.510	3.520	3.470	3.480	2.652	24,389,150
2023-11-08	3.500	3.500	3.470	3.490	2.659	23,888,029
2023-11-07	3.530	3.550	3.480	3.500	2.667	27,442,641
2023-11-06	3.570	3.590	3.530	3.550	2.705	26,248,160
2023-11-03	3.550	3.580	3.530	3.560	2.713	21,931,750
2023-11-02	3.500	3.550	3.490	3.530	2.690	25,651,400
2023-11-01	3.480	3.530	3.480	3.500	2.667	24,618,051
2023-10-31	3.470	3.490	3.450	3.490	2.659	25,142,359
2023-10-30	3.570	3.580	3.450	3.460	2.637	48,407,754
2023-10-27	3.540	3.620	3.520	3.580	2.728	23,311,551
2023-10-26	3.530	3.570	3.520	3.550	2.705	22,758,029
2023-10-25	3.590	3.600	3.510	3.530	2.690	23,504,311
2023-10-24	3.510	3.570	3.510	3.520	2.682	24,869,680
2023-10-20	3.580	3.590	3.530	3.560	2.713	28,682,119
2023-10-19	3.650	3.670	3.580	3.580	2.728	26,348,289
2023-10-18	3.680	3.710	3.660	3.690	2.812	29,236,100
2023-10-17	3.630	3.700	3.630	3.660	2.789	24,557,090
2023-10-16	3.670	3.680	3.600	3.630	2.766	10,121,240
2023-10-13	3.650	3.680	3.650	3.660	2.789	14,279,600
2023-10-12	3.640	3.720	3.620	3.700	2.819	34,602,840
2023-10-11	3.610	3.640	3.570	3.580	2.728	20,827,221
2023-10-10	3.600	3.640	3.560	3.570	2.720	12,683,000
2023-10-09	3.560	3.600	3.560	3.580	2.728	5,482,592
2023-10-06	3.500	3.580	3.500	3.550	2.705	3,737,753
2023-10-05	3.520	3.520	3.460	3.470	2.644	9,097,612
2023-10-04	3.500	3.550	3.480	3.500	2.667	9,287,265
2023-10-03	3.620	3.630	3.500	3.520	2.682	13,645,990
2023-09-29	3.650	3.670	3.620	3.640	2.774	13,143,840
2023-09-28	3.670	3.690	3.610	3.620	2.758	17,136,631
2023-09-27	3.670	3.700	3.640	3.660	2.789	13,511,740
2023-09-26	3.710	3.710	3.640	3.660	2.789	19,982,600
2023-09-25	3.710	3.730	3.680	3.690	2.812	13,407,420
2023-09-22	3.670	3.720	3.650	3.720	2.835	26,429,609
2023-09-21	3.660	3.700	3.640	3.660	2.789	25,894,051
2023-09-20	3.680	3.700	3.640	3.660	2.789	22,072,689
2023-09-19	3.650	3.690	3.630	3.680	2.804	22,415,551
2023-09-18	3.630	3.660	3.590	3.650	2.781	26,600,400
2023-09-15	3.590	3.660	3.580	3.630	2.766	35,763,008
2023-09-14	3.560	3.610	3.550	3.580	2.728	19,664,070
2023-09-13	3.540	3.560	3.520	3.540	2.698	18,898,650
2023-09-12	3.560	3.570	3.530	3.540	2.698	26,660,980
2023-09-11	3.540	3.570	3.540	3.560	2.713	13,145,720
2023-09-07	3.600	3.600	3.560	3.560	2.713	8,835,894
2023-09-06	3.580	3.610	3.560	3.590	2.736	14,780,470
2023-09-05	3.630	3.630	3.560	3.580	2.728	11,262,900
2023-09-04	3.490	3.650	3.490	3.630	2.766	23,058,240
2023-08-31	3.510	3.540	3.480	3.490	2.659	44,918,031
2023-08-30	3.570	3.580	3.500	3.520	2.682	32,962,398
2023-08-29	3.510	3.570	3.490	3.570	2.720	23,694,660
2023-08-28	3.600	3.600	3.510	3.510	2.675	26,817,199
2023-08-25	3.450	3.530	3.430	3.480	2.652	23,501,400
2023-08-24	3.440	3.480	3.420	3.450	2.629	18,181,289
2023-08-23	3.430	3.450	3.410	3.430	2.614	23,215,600
2023-08-22	3.410	3.470	3.410	3.440	2.621	26,202,029
2023-08-21	3.450	3.460	3.390	3.390	2.583	26,862,369
2023-08-18	3.450	3.540	3.400	3.470	2.644	31,082,580
2023-08-17	3.440	3.470	3.400	3.450	2.629	29,398,301
2023-08-16	3.500	3.510	3.440	3.450	2.629	21,236,600

← NewerPage 13 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	0.2208 HKD
2025-11-03	0.2061 HKD
2025-06-25	0.1884 HKD
2024-12-11	0.1974 HKD
2024-07-04	0.3579 HKD
2024-06-25	0.3900 HKD
2023-06-26	0.3601 HKD
2022-06-27	0.3537 HKD
2021-06-28	0.3053 HKD
2020-05-22	0.2611 HKD
2019-05-28	0.2617 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.