China Citic Bank Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	3.500	3.510	3.470	3.500	2.667	17,898,609
2023-08-14	3.530	3.530	3.470	3.490	2.659	25,486,830
2023-08-11	3.620	3.630	3.560	3.560	2.713	21,322,510
2023-08-10	3.630	3.660	3.590	3.630	2.766	24,525,699
2023-08-09	3.620	3.650	3.610	3.640	2.774	18,581,260
2023-08-08	3.650	3.670	3.620	3.620	2.758	32,064,189
2023-08-07	3.660	3.690	3.630	3.660	2.789	20,077,270
2023-08-04	3.660	3.710	3.650	3.670	2.797	20,554,980
2023-08-03	3.640	3.680	3.620	3.650	2.781	14,049,950
2023-08-02	3.710	3.720	3.620	3.640	2.774	24,429,410
2023-08-01	3.750	3.770	3.680	3.710	2.827	23,110,000
2023-07-31	3.760	3.790	3.730	3.760	2.865	34,879,328
2023-07-28	3.700	3.760	3.680	3.740	2.850	44,066,102
2023-07-27	3.720	3.740	3.670	3.730	2.842	22,571,980
2023-07-26	3.740	3.750	3.670	3.690	2.812	22,026,430
2023-07-25	3.650	3.750	3.640	3.730	2.842	25,849,730
2023-07-24	3.650	3.680	3.600	3.610	2.751	25,710,539
2023-07-21	3.630	3.660	3.620	3.650	2.781	20,285,820
2023-07-20	3.640	3.640	3.600	3.620	2.758	22,301,961
2023-07-19	3.590	3.620	3.560	3.620	2.758	22,780,891
2023-07-18	3.650	3.670	3.580	3.590	2.736	22,299,289
2023-07-14	3.620	3.690	3.620	3.670	2.797	22,229,779
2023-07-13	3.580	3.640	3.580	3.620	2.758	22,685,600
2023-07-12	3.580	3.600	3.560	3.570	2.720	23,976,260
2023-07-11	3.560	3.580	3.530	3.570	2.720	18,877,801
2023-07-10	3.580	3.590	3.530	3.560	2.713	12,497,010
2023-07-07	3.560	3.580	3.530	3.560	2.713	18,320,109
2023-07-06	3.640	3.660	3.560	3.580	2.728	34,190,031
2023-07-05	3.670	3.680	3.620	3.640	2.774	15,365,000
2023-07-04	3.700	3.720	3.670	3.680	2.804	10,203,750
2023-07-03	3.680	3.710	3.670	3.690	2.812	14,670,420
2023-06-30	3.680	3.700	3.650	3.680	2.804	12,756,710
2023-06-29	3.710	3.710	3.630	3.670	2.797	15,358,000
2023-06-28	3.680	3.700	3.660	3.680	2.804	9,989,559
2023-06-27	3.620	3.690	3.610	3.670	2.797	10,034,870
2023-06-26	3.710	3.710	3.600	3.620	2.758	29,100,930
2023-06-23	4.010	4.050	3.970	4.020	2.789	22,373,000
2023-06-21	4.110	4.110	4.030	4.050	2.810	38,209,711
2023-06-20	4.120	4.130	4.090	4.120	2.858	21,249,199
2023-06-19	4.090	4.120	4.060	4.120	2.858	21,012,770
2023-06-16	4.130	4.150	4.090	4.090	2.837	40,292,230
2023-06-15	4.100	4.130	4.070	4.130	2.865	22,113,789
2023-06-14	4.150	4.180	4.050	4.080	2.831	43,892,113
2023-06-13	4.290	4.290	4.120	4.140	2.872	43,488,520
2023-06-12	4.350	4.380	4.270	4.310	2.990	26,550,920
2023-06-09	4.350	4.380	4.330	4.350	3.018	22,630,449
2023-06-08	4.300	4.360	4.250	4.360	3.025	40,306,648
2023-06-07	4.270	4.300	4.240	4.280	2.969	24,955,750
2023-06-06	4.270	4.310	4.230	4.250	2.948	25,052,400
2023-06-05	4.220	4.270	4.170	4.220	2.928	14,964,650
2023-06-02	4.180	4.240	4.160	4.200	2.914	22,741,820
2023-06-01	4.120	4.180	4.090	4.130	2.865	22,562,289
2023-05-31	4.180	4.230	4.080	4.120	2.858	56,431,699
2023-05-30	4.230	4.250	4.170	4.170	2.893	25,995,010
2023-05-29	4.230	4.320	4.220	4.250	2.948	27,392,189
2023-05-25	4.260	4.270	4.210	4.230	2.935	27,927,750
2023-05-24	4.360	4.360	4.240	4.260	2.955	35,063,398
2023-05-23	4.490	4.510	4.340	4.340	3.011	22,192,080
2023-05-22	4.410	4.490	4.390	4.470	3.101	39,264,059
2023-05-19	4.370	4.420	4.340	4.410	3.059	58,766,199

← NewerPage 14 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.