China International Capital Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 31.000 | 31.650 | 30.660 | 31.460 | 31.460 | 20,972,549 |
| 2026-10-22 | 31.500 | 31.740 | 31.050 | 31.220 | 31.220 | 17,055,016 |
| 2026-10-21 | 31.870 | 31.870 | 31.410 | 31.600 | 31.600 | 11,936,126 |
| 2026-10-20 | 32.000 | 32.390 | 31.590 | 31.750 | 31.750 | 20,388,441 |
| 2026-10-19 | 31.760 | 32.260 | 31.670 | 32.100 | 32.100 | 18,710,094 |
| 2026-10-16 | 31.650 | 32.090 | 31.500 | 32.090 | 32.090 | 25,436,797 |
| 2026-10-15 | 30.900 | 32.000 | 30.820 | 31.920 | 31.920 | 33,662,957 |
| 2026-10-14 | 30.740 | 31.210 | 30.710 | 31.150 | 31.150 | 15,873,680 |
| 2026-10-13 | 30.750 | 31.130 | 30.650 | 30.830 | 30.830 | 14,625,301 |
| 2026-10-12 | 30.900 | 31.130 | 30.700 | 31.000 | 31.000 | 13,552,359 |
| 2026-10-09 | 30.190 | 31.150 | 30.120 | 31.100 | 31.100 | 22,241,511 |
| 2026-10-08 | 30.610 | 30.820 | 30.100 | 30.190 | 30.190 | 17,268,407 |
| 2026-09-30 | 30.620 | 30.630 | 30.380 | 30.630 | 30.630 | 14,040,226 |
| 2026-09-29 | 30.420 | 30.640 | 30.350 | 30.610 | 30.610 | 14,539,294 |
| 2026-09-28 | 30.950 | 30.990 | 30.360 | 30.500 | 30.500 | 19,769,415 |
| 2026-09-24 | 32.190 | 32.200 | 31.020 | 31.020 | 31.020 | 34,969,714 |
| 2026-09-23 | 32.180 | 33.280 | 31.800 | 32.650 | 32.650 | 47,213,719 |
Page 1 of 1 · 17 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.