China Citic Bank Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	4.330	4.400	4.290	4.380	3.039	31,273,721
2023-05-17	4.310	4.370	4.260	4.280	2.969	35,850,539
2023-05-16	4.340	4.370	4.290	4.310	2.990	32,882,352
2023-05-15	4.250	4.340	4.210	4.320	2.997	39,074,398
2023-05-12	4.340	4.340	4.220	4.250	2.948	56,109,887
2023-05-11	4.380	4.410	4.290	4.330	3.004	56,864,848
2023-05-10	4.520	4.560	4.300	4.340	3.011	79,784,406
2023-05-09	4.620	4.740	4.510	4.530	3.143	107,868,094
2023-05-08	4.390	4.620	4.370	4.610	3.198	122,419,000
2023-05-05	4.400	4.460	4.340	4.350	3.018	44,823,648
2023-05-04	4.240	4.410	4.200	4.400	3.053	87,129,969
2023-05-03	4.300	4.310	4.220	4.240	2.942	8,961,640
2023-05-02	4.280	4.320	4.250	4.300	2.983	10,591,720
2023-04-28	4.250	4.280	4.230	4.240	2.942	26,916,881
2023-04-27	4.240	4.250	4.200	4.230	2.935	20,744,430
2023-04-26	4.280	4.280	4.190	4.240	2.942	25,018,381
2023-04-25	4.130	4.320	4.130	4.290	2.976	79,328,406
2023-04-24	4.170	4.170	4.120	4.150	2.879	20,912,689
2023-04-21	4.210	4.260	4.140	4.170	2.893	30,495,410
2023-04-20	4.180	4.250	4.160	4.220	2.928	27,267,881
2023-04-19	4.210	4.220	4.160	4.190	2.907	24,976,789
2023-04-18	4.220	4.260	4.190	4.220	2.928	39,839,359
2023-04-17	4.170	4.220	4.140	4.200	2.914	35,615,168
2023-04-14	4.100	4.160	4.070	4.160	2.886	39,380,859
2023-04-13	4.080	4.090	4.050	4.090	2.837	25,865,590
2023-04-12	4.020	4.090	4.010	4.080	2.831	40,438,301
2023-04-11	4.000	4.020	3.980	4.020	2.789	25,493,311
2023-04-06	4.010	4.010	3.970	3.990	2.768	19,097,570
2023-04-04	3.960	4.020	3.950	4.000	2.775	31,204,051
2023-04-03	3.950	3.980	3.930	3.970	2.754	27,148,279
2023-03-31	3.960	3.980	3.940	3.950	2.740	44,166,781
2023-03-30	3.920	3.950	3.870	3.950	2.740	28,119,740
2023-03-29	3.910	3.910	3.870	3.910	2.713	24,244,971
2023-03-28	3.850	3.900	3.840	3.890	2.699	30,757,840
2023-03-27	3.860	3.880	3.820	3.830	2.657	24,094,500
2023-03-24	3.840	3.880	3.800	3.860	2.678	47,515,609
2023-03-23	3.770	3.800	3.740	3.800	2.636	21,893,039
2023-03-22	3.730	3.780	3.720	3.760	2.609	19,878,400
2023-03-21	3.730	3.790	3.710	3.730	2.588	21,898,449
2023-03-20	3.720	3.770	3.710	3.750	2.602	52,219,000
2023-03-17	3.690	3.740	3.680	3.710	2.574	33,330,930
2023-03-16	3.630	3.700	3.630	3.670	2.546	20,048,650
2023-03-15	3.650	3.710	3.620	3.670	2.546	21,568,381
2023-03-14	3.680	3.700	3.620	3.620	2.511	24,563,160
2023-03-13	3.660	3.720	3.640	3.700	2.567	22,088,301
2023-03-10	3.660	3.710	3.650	3.660	2.539	22,700,279
2023-03-09	3.740	3.790	3.680	3.700	2.567	18,016,330
2023-03-08	3.750	3.790	3.730	3.750	2.602	11,364,460
2023-03-07	3.760	3.870	3.740	3.790	2.629	35,937,219
2023-03-06	3.760	3.790	3.750	3.760	2.609	14,944,230
2023-03-03	3.750	3.780	3.750	3.770	2.615	12,683,570
2023-03-02	3.700	3.760	3.690	3.750	2.602	13,257,400
2023-03-01	3.640	3.720	3.630	3.710	2.574	17,896,340
2023-02-28	3.660	3.700	3.630	3.630	2.518	40,789,520
2023-02-27	3.700	3.710	3.650	3.660	2.539	26,522,391
2023-02-24	3.710	3.740	3.680	3.700	2.567	25,895,721
2023-02-23	3.740	3.750	3.710	3.720	2.581	27,748,480
2023-02-22	3.750	3.770	3.710	3.740	2.595	28,961,660
2023-02-21	3.770	3.790	3.750	3.750	2.602	22,898,730
2023-02-20	3.680	3.780	3.680	3.770	2.615	27,567,789

← NewerPage 15 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.