China Citic Bank Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	3.760	3.780	3.750	3.760	2.364	13,120,540
2022-05-27	3.750	3.760	3.720	3.760	2.364	28,829,750
2022-05-26	3.740	3.760	3.720	3.750	2.358	19,577,760
2022-05-25	3.720	3.760	3.710	3.740	2.352	24,602,109
2022-05-24	3.720	3.730	3.700	3.720	2.339	12,747,200
2022-05-23	3.710	3.730	3.670	3.720	2.339	20,311,240
2022-05-20	3.680	3.740	3.680	3.710	2.333	30,130,711
2022-05-19	3.640	3.710	3.630	3.690	2.320	33,754,594
2022-05-18	3.670	3.680	3.640	3.650	2.295	21,483,221
2022-05-17	3.630	3.670	3.630	3.660	2.302	20,281,461
2022-05-16	3.620	3.640	3.590	3.630	2.283	18,134,131
2022-05-13	3.610	3.650	3.600	3.620	2.276	27,328,150
2022-05-12	3.640	3.650	3.590	3.600	2.264	28,887,391
2022-05-11	3.620	3.670	3.620	3.640	2.289	28,608,260
2022-05-10	3.630	3.660	3.600	3.640	2.289	57,609,379
2022-05-06	3.680	3.700	3.650	3.660	2.302	36,180,941
2022-05-05	3.730	3.740	3.680	3.730	2.346	66,074,047
2022-05-04	3.720	3.780	3.700	3.750	2.358	28,195,500
2022-05-03	3.720	3.730	3.630	3.730	2.346	93,264,359
2022-04-29	3.990	4.010	3.910	4.010	2.522	22,659,789
2022-04-28	3.950	4.010	3.930	4.010	2.522	21,174,250
2022-04-27	3.850	3.930	3.770	3.920	2.465	31,076,260
2022-04-26	3.950	3.960	3.870	3.890	2.446	28,925,609
2022-04-25	4.010	4.030	3.930	3.940	2.478	39,056,820
2022-04-22	3.980	4.060	3.970	4.050	2.547	33,538,121
2022-04-21	3.990	4.030	3.960	4.000	2.515	30,008,580
2022-04-20	4.050	4.050	3.970	3.990	2.509	26,966,250
2022-04-19	4.030	4.040	3.990	4.030	2.534	35,895,340
2022-04-14	4.060	4.080	4.030	4.070	2.559	20,623,100
2022-04-13	4.030	4.050	4.000	4.050	2.547	18,907,930
2022-04-12	4.020	4.060	4.000	4.030	2.534	45,392,289
2022-04-11	4.070	4.070	4.010	4.050	2.547	24,410,660
2022-04-08	4.010	4.070	4.010	4.070	2.559	37,167,754
2022-04-07	4.020	4.060	4.000	4.020	2.528	38,372,762
2022-04-06	3.990	4.070	3.990	4.050	2.547	43,249,207
2022-04-04	4.010	4.060	3.970	4.050	2.547	22,291,881
2022-04-01	3.970	4.020	3.930	4.010	2.522	29,452,471
2022-03-31	3.950	4.010	3.930	3.970	2.496	22,607,750
2022-03-30	3.920	3.950	3.900	3.940	2.478	40,130,672
2022-03-29	3.920	3.920	3.860	3.900	2.452	29,909,199
2022-03-28	3.860	3.930	3.830	3.910	2.459	48,599,000
2022-03-25	3.750	3.900	3.740	3.840	2.415	80,105,594
2022-03-24	3.670	3.710	3.660	3.700	2.327	17,980,529
2022-03-23	3.670	3.700	3.670	3.690	2.320	15,040,160
2022-03-22	3.630	3.690	3.630	3.690	2.320	15,837,000
2022-03-21	3.700	3.710	3.620	3.640	2.289	20,131,619
2022-03-18	3.620	3.690	3.590	3.690	2.320	50,563,359
2022-03-17	3.570	3.640	3.500	3.640	2.289	44,201,699
2022-03-16	3.470	3.540	3.400	3.510	2.207	45,957,070
2022-03-15	3.550	3.550	3.370	3.440	2.163	70,882,141
2022-03-14	3.590	3.630	3.550	3.570	2.245	36,489,152
2022-03-11	3.560	3.630	3.560	3.600	2.264	34,412,809
2022-03-10	3.590	3.630	3.580	3.610	2.270	23,480,230
2022-03-09	3.570	3.610	3.480	3.550	2.232	32,971,328
2022-03-08	3.610	3.620	3.550	3.570	2.245	26,639,439
2022-03-07	3.660	3.660	3.580	3.600	2.264	24,856,779
2022-03-04	3.660	3.690	3.630	3.670	2.308	14,330,420
2022-03-03	3.650	3.720	3.650	3.700	2.327	16,604,270
2022-03-02	3.680	3.690	3.640	3.650	2.295	21,962,721
2022-03-01	3.670	3.700	3.630	3.680	2.314	14,602,800

← NewerPage 19 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.