China Citic Bank Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-01 | 3.360 | 3.440 | 3.360 | 3.400 | 2.138 | 26,586,381 |
| 2021-11-30 | 3.390 | 3.420 | 3.350 | 3.350 | 2.107 | 57,489,848 |
| 2021-11-29 | 3.390 | 3.420 | 3.370 | 3.390 | 2.132 | 28,908,689 |
| 2021-11-26 | 3.470 | 3.470 | 3.390 | 3.410 | 2.144 | 34,391,000 |
| 2021-11-25 | 3.460 | 3.490 | 3.440 | 3.470 | 2.182 | 37,498,887 |
| 2021-11-24 | 3.460 | 3.480 | 3.440 | 3.450 | 2.170 | 33,809,680 |
| 2021-11-23 | 3.420 | 3.470 | 3.420 | 3.460 | 2.176 | 34,800,090 |
| 2021-11-22 | 3.460 | 3.470 | 3.430 | 3.430 | 2.157 | 30,992,189 |
| 2021-11-19 | 3.440 | 3.490 | 3.430 | 3.460 | 2.176 | 27,500,740 |
| 2021-11-18 | 3.430 | 3.470 | 3.360 | 3.470 | 2.182 | 31,830,840 |
| 2021-11-17 | 3.450 | 3.490 | 3.430 | 3.480 | 2.188 | 31,326,750 |
| 2021-11-16 | 3.410 | 3.470 | 3.410 | 3.470 | 2.182 | 30,389,711 |
| 2021-11-15 | 3.450 | 3.450 | 3.400 | 3.440 | 2.163 | 22,459,949 |
| 2021-11-12 | 3.460 | 3.460 | 3.400 | 3.430 | 2.157 | 27,332,410 |
| 2021-11-11 | 3.370 | 3.450 | 3.360 | 3.440 | 2.163 | 44,490,059 |
| 2021-11-10 | 3.380 | 3.420 | 3.350 | 3.380 | 2.125 | 30,560,320 |
| 2021-11-09 | 3.410 | 3.440 | 3.370 | 3.400 | 2.138 | 25,059,189 |
| 2021-11-08 | 3.380 | 3.420 | 3.380 | 3.410 | 2.144 | 20,555,600 |
| 2021-11-05 | 3.410 | 3.430 | 3.370 | 3.380 | 2.125 | 26,283,801 |
| 2021-11-04 | 3.420 | 3.440 | 3.400 | 3.430 | 2.157 | 21,989,631 |
| 2021-11-03 | 3.420 | 3.460 | 3.410 | 3.430 | 2.157 | 18,518,740 |
| 2021-11-02 | 3.480 | 3.490 | 3.400 | 3.410 | 2.144 | 22,400,770 |
| 2021-11-01 | 3.440 | 3.480 | 3.430 | 3.460 | 2.176 | 15,609,970 |
| 2021-10-29 | 3.460 | 3.470 | 3.400 | 3.420 | 2.151 | 24,071,930 |
| 2021-10-28 | 3.490 | 3.490 | 3.410 | 3.460 | 2.176 | 21,172,730 |
| 2021-10-27 | 3.500 | 3.520 | 3.470 | 3.480 | 2.188 | 21,990,789 |
| 2021-10-26 | 3.510 | 3.520 | 3.480 | 3.520 | 2.214 | 13,822,910 |
| 2021-10-25 | 3.510 | 3.540 | 3.490 | 3.520 | 2.214 | 17,346,840 |
| 2021-10-22 | 3.540 | 3.550 | 3.500 | 3.540 | 2.226 | 20,782,500 |
| 2021-10-21 | 3.510 | 3.540 | 3.490 | 3.540 | 2.226 | 30,157,090 |
| 2021-10-20 | 3.490 | 3.510 | 3.470 | 3.500 | 2.201 | 18,666,350 |
| 2021-10-19 | 3.530 | 3.540 | 3.480 | 3.510 | 2.207 | 24,838,090 |
| 2021-10-18 | 3.480 | 3.530 | 3.470 | 3.520 | 2.214 | 14,932,490 |
← NewerPage 21 of 21 · 1,233 trading days
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.