China International Capital Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 47.850 | 48.030 | 47.180 | 47.980 | 46.458 | 11,774,970 |
| 2021-11-08 | 45.310 | 49.660 | 45.270 | 48.000 | 46.478 | 23,981,796 |
| 2021-11-05 | 47.150 | 47.570 | 46.010 | 46.170 | 44.706 | 16,143,144 |
| 2021-11-04 | 47.900 | 48.110 | 47.100 | 47.460 | 45.955 | 10,947,782 |
| 2021-11-03 | 47.900 | 48.480 | 46.920 | 47.570 | 46.061 | 12,115,207 |
| 2021-11-02 | 47.540 | 49.200 | 47.510 | 48.000 | 46.478 | 15,149,908 |
| 2021-11-01 | 48.000 | 48.640 | 47.690 | 47.970 | 46.449 | 11,601,280 |
| 2021-10-29 | 47.450 | 49.180 | 47.200 | 48.160 | 46.633 | 13,664,375 |
| 2021-10-28 | 47.000 | 48.180 | 46.710 | 47.640 | 46.129 | 10,392,240 |
| 2021-10-27 | 50.600 | 50.600 | 46.880 | 47.490 | 45.984 | 26,135,122 |
| 2021-10-26 | 52.050 | 52.360 | 51.000 | 51.030 | 49.412 | 13,524,312 |
| 2021-10-25 | 52.130 | 52.450 | 50.950 | 52.390 | 50.728 | 13,571,478 |
← NewerPage 21 of 21 · 1,212 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-24 | 0.2300 CNY |
| 2025-12-29 | 0.0900 CNY |
| 2025-08-22 | 0.0900 CNY |
| 2024-12-27 | 0.0900 CNY |
| 2024-08-23 | 0.1800 CNY |
| 2023-08-18 | 0.1800 CNY |
| 2022-08-19 | 0.3000 CNY |
| 2021-07-15 | 0.1800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.