China Citic Bank Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	3.680	3.780	3.680	3.770	2.615	27,567,789
2023-02-17	3.700	3.740	3.690	3.700	2.567	27,105,930
2023-02-16	3.700	3.730	3.690	3.710	2.574	27,856,770
2023-02-15	3.760	3.760	3.690	3.700	2.567	31,192,010
2023-02-14	3.760	3.770	3.730	3.760	2.609	27,380,051
2023-02-13	3.720	3.760	3.690	3.740	2.595	26,931,340
2023-02-10	3.750	3.770	3.720	3.730	2.588	14,127,540
2023-02-09	3.770	3.780	3.740	3.760	2.609	13,594,730
2023-02-08	3.750	3.780	3.740	3.770	2.615	15,972,670
2023-02-07	3.720	3.770	3.720	3.750	2.602	28,950,990
2023-02-06	3.740	3.750	3.670	3.700	2.567	22,475,859
2023-02-03	3.800	3.800	3.730	3.750	2.602	18,465,301
2023-02-02	3.800	3.820	3.780	3.800	2.636	10,267,900
2023-02-01	3.790	3.820	3.780	3.810	2.643	20,502,330
2023-01-31	3.830	3.840	3.750	3.780	2.622	41,701,871
2023-01-30	3.860	3.870	3.800	3.820	2.650	34,580,879
2023-01-27	3.850	3.860	3.810	3.860	2.678	7,511,731
2023-01-26	3.800	3.840	3.790	3.840	2.664	8,157,045
2023-01-20	3.750	3.800	3.730	3.800	2.636	14,973,690
2023-01-19	3.720	3.750	3.700	3.750	2.602	8,820,314
2023-01-18	3.720	3.750	3.700	3.740	2.595	24,021,750
2023-01-17	3.690	3.710	3.680	3.710	2.574	17,845,631
2023-01-16	3.700	3.730	3.670	3.720	2.581	25,027,789
2023-01-13	3.680	3.690	3.640	3.690	2.560	28,642,801
2023-01-12	3.640	3.650	3.590	3.630	2.518	22,015,199
2023-01-11	3.610	3.640	3.600	3.630	2.518	12,569,050
2023-01-10	3.620	3.630	3.590	3.610	2.504	16,128,400
2023-01-09	3.590	3.620	3.590	3.620	2.511	10,152,080
2023-01-06	3.590	3.600	3.550	3.590	2.491	14,691,280
2023-01-05	3.600	3.600	3.560	3.570	2.477	15,971,900
2023-01-04	3.520	3.570	3.520	3.560	2.470	18,854,961
2023-01-03	3.460	3.500	3.400	3.500	2.428	15,319,040
2022-12-30	3.450	3.480	3.450	3.460	2.400	6,674,528
2022-12-29	3.450	3.450	3.420	3.450	2.393	10,628,600
2022-12-28	3.400	3.470	3.400	3.470	2.407	24,479,609
2022-12-23	3.400	3.420	3.360	3.400	2.359	8,236,302
2022-12-22	3.400	3.420	3.390	3.410	2.366	8,328,507
2022-12-21	3.390	3.390	3.360	3.390	2.352	6,815,232
2022-12-20	3.390	3.400	3.340	3.390	2.352	11,587,600
2022-12-19	3.420	3.450	3.370	3.390	2.352	12,015,420
2022-12-16	3.380	3.440	3.380	3.420	2.373	21,438,461
2022-12-15	3.420	3.420	3.360	3.390	2.352	14,226,310
2022-12-14	3.430	3.440	3.400	3.420	2.373	19,334,381
2022-12-13	3.420	3.440	3.390	3.430	2.380	14,852,320
2022-12-12	3.450	3.460	3.390	3.430	2.380	17,813,920
2022-12-09	3.430	3.480	3.430	3.460	2.400	22,028,400
2022-12-08	3.390	3.430	3.370	3.430	2.380	14,157,500
2022-12-07	3.420	3.440	3.340	3.340	2.317	38,619,340
2022-12-06	3.440	3.450	3.410	3.420	2.373	22,644,520
2022-12-05	3.420	3.470	3.380	3.440	2.387	41,234,008
2022-12-02	3.450	3.460	3.370	3.400	2.359	20,854,920
2022-12-01	3.500	3.500	3.410	3.440	2.387	39,736,230
2022-11-30	3.420	3.470	3.390	3.460	2.400	129,078,094
2022-11-29	3.330	3.430	3.320	3.420	2.373	53,478,391
2022-11-28	3.370	3.370	3.250	3.290	2.282	31,217,381
2022-11-25	3.290	3.430	3.290	3.410	2.366	53,503,207
2022-11-24	3.280	3.340	3.280	3.320	2.303	17,889,570
2022-11-23	3.280	3.340	3.250	3.290	2.282	35,692,434
2022-11-22	3.210	3.280	3.190	3.260	2.262	23,347,600
2022-11-21	3.200	3.220	3.170	3.210	2.227	15,050,900

← NewerPage 16 of 21 · 1,230 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.