China Citic Bank Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	3.620	3.680	3.600	3.670	2.308	35,016,160
2022-02-25	3.690	3.690	3.620	3.650	2.295	21,405,551
2022-02-24	3.760	3.790	3.650	3.690	2.320	34,054,801
2022-02-23	3.820	3.820	3.770	3.790	2.383	20,670,289
2022-02-22	3.820	3.830	3.760	3.820	2.402	29,504,600
2022-02-21	3.850	3.870	3.800	3.850	2.421	37,566,922
2022-02-18	3.800	3.860	3.770	3.850	2.421	25,837,199
2022-02-17	3.790	3.820	3.770	3.800	2.390	16,874,949
2022-02-16	3.760	3.810	3.760	3.800	2.390	12,759,110
2022-02-15	3.850	3.860	3.740	3.770	2.371	33,551,398
2022-02-14	3.870	3.880	3.830	3.860	2.427	19,113,490
2022-02-11	3.830	3.890	3.820	3.880	2.440	22,218,930
2022-02-10	3.830	3.850	3.810	3.850	2.421	14,274,670
2022-02-09	3.840	3.860	3.790	3.820	2.402	26,595,199
2022-02-08	3.790	3.830	3.780	3.830	2.408	28,857,230
2022-02-07	3.730	3.790	3.730	3.790	2.383	33,273,641
2022-02-04	3.740	3.760	3.700	3.750	2.358	18,832,340
2022-01-31	3.730	3.730	3.690	3.710	2.333	9,833,035
2022-01-28	3.750	3.750	3.700	3.730	2.346	13,257,870
2022-01-27	3.750	3.750	3.690	3.750	2.358	20,469,721
2022-01-26	3.710	3.750	3.690	3.740	2.352	21,947,391
2022-01-25	3.730	3.750	3.680	3.710	2.333	27,657,000
2022-01-24	3.740	3.780	3.710	3.760	2.364	40,286,031
2022-01-21	3.730	3.740	3.700	3.740	2.352	14,689,470
2022-01-20	3.680	3.730	3.680	3.730	2.346	23,682,240
2022-01-19	3.690	3.720	3.670	3.700	2.327	20,130,279
2022-01-18	3.660	3.690	3.630	3.680	2.314	18,719,430
2022-01-17	3.670	3.670	3.630	3.660	2.302	18,639,600
2022-01-14	3.660	3.670	3.640	3.660	2.302	25,726,439
2022-01-13	3.630	3.680	3.630	3.680	2.314	27,977,510
2022-01-12	3.660	3.670	3.600	3.630	2.283	35,578,848
2022-01-11	3.560	3.620	3.550	3.600	2.264	32,958,090
2022-01-10	3.520	3.560	3.510	3.550	2.232	28,130,580
2022-01-07	3.450	3.500	3.440	3.500	2.201	24,967,211
2022-01-06	3.460	3.470	3.430	3.450	2.170	14,029,170
2022-01-05	3.420	3.460	3.410	3.450	2.170	21,358,051
2022-01-04	3.400	3.420	3.390	3.410	2.144	16,708,881
2022-01-03	3.380	3.410	3.380	3.390	2.132	3,717,000
2021-12-31	3.400	3.400	3.360	3.380	2.125	13,012,400
2021-12-30	3.390	3.410	3.380	3.390	2.132	12,542,870
2021-12-29	3.390	3.420	3.380	3.390	2.132	4,811,215
2021-12-28	3.400	3.420	3.380	3.400	2.138	12,305,820
2021-12-24	3.370	3.400	3.370	3.390	2.132	2,295,683
2021-12-23	3.360	3.400	3.360	3.370	2.119	9,823,372
2021-12-22	3.360	3.370	3.350	3.370	2.119	7,317,829
2021-12-21	3.360	3.380	3.350	3.360	2.113	10,525,740
2021-12-20	3.360	3.380	3.340	3.340	2.100	16,898,510
2021-12-17	3.380	3.400	3.360	3.360	2.113	48,622,391
2021-12-16	3.400	3.420	3.380	3.380	2.125	24,115,221
2021-12-15	3.400	3.430	3.370	3.400	2.138	17,215,240
2021-12-14	3.460	3.460	3.380	3.400	2.138	28,419,760
2021-12-13	3.460	3.510	3.440	3.450	2.170	20,360,539
2021-12-10	3.450	3.490	3.450	3.480	2.188	30,133,480
2021-12-09	3.460	3.480	3.440	3.470	2.182	25,082,000
2021-12-08	3.460	3.480	3.430	3.440	2.163	21,931,789
2021-12-07	3.460	3.480	3.430	3.460	2.176	20,360,480
2021-12-06	3.440	3.490	3.440	3.450	2.170	21,587,311
2021-12-03	3.470	3.480	3.420	3.450	2.170	19,422,680
2021-12-02	3.410	3.470	3.410	3.460	2.176	22,876,471
2021-12-01	3.360	3.440	3.360	3.400	2.138	26,586,381

← NewerPage 20 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.