China Citic Bank Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	3.250	3.250	3.200	3.200	2.220	17,443,730
2022-11-17	3.250	3.260	3.210	3.240	2.248	17,764,641
2022-11-16	3.290	3.290	3.240	3.250	2.255	22,427,430
2022-11-15	3.250	3.280	3.230	3.280	2.276	31,071,369
2022-11-14	3.150	3.270	3.150	3.240	2.248	52,387,898
2022-11-11	3.120	3.160	3.090	3.160	2.192	30,975,250
2022-11-10	3.070	3.090	3.040	3.070	2.130	9,256,572
2022-11-09	3.070	3.110	3.070	3.100	2.151	19,576,920
2022-11-08	3.090	3.090	3.040	3.070	2.130	18,681,250
2022-11-07	3.030	3.100	3.020	3.090	2.144	24,463,801
2022-11-04	2.980	3.030	2.970	3.010	2.088	36,544,230
2022-11-03	2.990	3.000	2.940	2.980	2.067	26,910,340
2022-11-02	2.990	3.010	2.950	2.990	2.074	23,842,311
2022-11-01	2.980	2.990	2.940	2.990	2.074	33,932,602
2022-10-31	3.010	3.010	2.920	2.960	2.054	61,175,809
2022-10-28	3.010	3.030	2.970	3.000	2.081	25,604,000
2022-10-27	3.030	3.080	3.000	3.010	2.088	33,720,648
2022-10-26	3.090	3.090	3.010	3.020	2.095	20,139,100
2022-10-25	3.090	3.090	3.020	3.050	2.116	37,493,008
2022-10-24	3.180	3.190	3.060	3.070	2.130	35,702,859
2022-10-21	3.150	3.200	3.130	3.190	2.213	30,140,100
2022-10-20	3.130	3.160	3.110	3.160	2.192	35,208,512
2022-10-19	3.140	3.160	3.120	3.130	2.171	18,102,311
2022-10-18	3.130	3.170	3.120	3.130	2.171	9,759,449
2022-10-17	3.120	3.140	3.100	3.110	2.158	9,052,900
2022-10-14	3.120	3.170	3.120	3.120	2.165	21,433,170
2022-10-13	3.120	3.130	3.100	3.100	2.151	8,898,101
2022-10-12	3.090	3.150	3.090	3.110	2.158	15,634,570
2022-10-11	3.150	3.180	3.100	3.100	2.151	11,507,660
2022-10-10	3.090	3.160	3.070	3.140	2.178	18,368,029
2022-10-07	3.130	3.130	3.090	3.100	2.151	5,967,152
2022-10-06	3.170	3.210	3.130	3.130	2.171	7,418,922
2022-10-05	3.150	3.200	3.100	3.170	2.199	19,480,699
2022-10-03	3.110	3.130	3.060	3.100	2.151	8,664,357
2022-09-30	3.060	3.130	3.060	3.120	2.165	15,257,480
2022-09-29	3.130	3.200	3.050	3.070	2.130	18,402,510
2022-09-28	3.200	3.200	3.120	3.150	2.185	24,349,869
2022-09-27	3.240	3.240	3.200	3.200	2.220	20,412,020
2022-09-26	3.280	3.300	3.210	3.220	2.234	22,501,250
2022-09-23	3.270	3.310	3.260	3.280	2.276	26,235,180
2022-09-22	3.300	3.300	3.250	3.270	2.269	21,568,650
2022-09-21	3.300	3.330	3.280	3.300	2.289	22,935,090
2022-09-20	3.300	3.320	3.280	3.300	2.289	22,942,270
2022-09-19	3.310	3.310	3.270	3.290	2.282	13,151,740
2022-09-16	3.350	3.350	3.300	3.310	2.296	40,598,512
2022-09-15	3.350	3.390	3.330	3.350	2.324	25,891,131
2022-09-14	3.370	3.380	3.330	3.350	2.324	25,344,061
2022-09-13	3.380	3.420	3.370	3.390	2.352	22,665,539
2022-09-09	3.360	3.390	3.340	3.370	2.338	23,484,551
2022-09-08	3.360	3.380	3.320	3.350	2.324	20,039,221
2022-09-07	3.360	3.380	3.340	3.360	2.331	28,000,801
2022-09-06	3.390	3.400	3.370	3.390	2.352	26,261,650
2022-09-05	3.380	3.410	3.350	3.390	2.352	22,283,680
2022-09-02	3.400	3.400	3.360	3.370	2.338	10,064,910
2022-09-01	3.380	3.400	3.360	3.400	2.359	17,376,811
2022-08-31	3.340	3.390	3.330	3.370	2.338	34,362,887
2022-08-30	3.310	3.380	3.310	3.380	2.345	33,790,688
2022-08-29	3.310	3.360	3.300	3.340	2.317	28,019,211
2022-08-26	3.320	3.320	3.290	3.320	2.303	22,363,510
2022-08-25	3.280	3.300	3.250	3.300	2.289	6,639,000

← NewerPage 17 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.