Shanghai - Delayed Quote CNY

China CITIC Bank Corporation Limited (601998.SS)

Compare
6.66 +0.14 (+2.15%)
At close: 3:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 6.54 6.69 6.51 6.66 6.66 56,941,761
Oct 31, 2024 6.58 6.63 6.46 6.52 6.52 49,332,620
Oct 30, 2024 6.64 6.71 6.54 6.56 6.56 39,352,881
Oct 29, 2024 6.68 6.73 6.62 6.65 6.65 36,896,312
Oct 28, 2024 6.73 6.73 6.58 6.67 6.67 49,080,069
Oct 25, 2024 6.78 6.79 6.71 6.73 6.73 36,707,129
Oct 24, 2024 6.76 6.85 6.75 6.78 6.78 47,840,687
Oct 23, 2024 6.77 6.84 6.76 6.78 6.78 44,379,769
Oct 22, 2024 6.77 6.85 6.74 6.77 6.77 43,339,156
Oct 21, 2024 6.89 6.90 6.71 6.77 6.77 54,771,328
Oct 18, 2024 6.78 6.94 6.68 6.87 6.87 73,489,028
Oct 17, 2024 6.88 6.97 6.78 6.78 6.78 55,317,513
Oct 16, 2024 6.67 6.91 6.65 6.90 6.90 98,086,530
Oct 15, 2024 6.85 6.93 6.70 6.70 6.70 72,870,901
Oct 14, 2024 6.82 6.98 6.78 6.89 6.89 124,059,449
Oct 11, 2024 6.83 6.89 6.68 6.72 6.72 58,526,078
Oct 10, 2024 6.73 6.97 6.66 6.83 6.83 126,833,544
Oct 9, 2024 6.99 7.02 6.63 6.63 6.63 136,265,667
Oct 8, 2024 7.50 7.66 6.85 7.20 7.20 229,490,494
Sep 30, 2024 6.79 7.09 6.65 7.01 7.01 163,444,323
Sep 27, 2024 6.86 7.03 6.53 6.65 6.65 66,385,142
Sep 26, 2024 6.44 6.73 6.40 6.71 6.71 91,304,495
Sep 25, 2024 6.41 6.54 6.34 6.40 6.40 68,411,309
Sep 24, 2024 6.06 6.33 5.99 6.29 6.29 82,878,232
Sep 23, 2024 5.88 6.02 5.83 6.01 6.01 35,174,679
Sep 20, 2024 5.86 5.91 5.83 5.88 5.88 33,786,991
Sep 19, 2024 5.86 5.87 5.76 5.87 5.87 34,464,484
Sep 18, 2024 5.80 5.85 5.76 5.84 5.84 22,027,659
Sep 13, 2024 5.82 5.85 5.77 5.81 5.81 28,416,185
Sep 12, 2024 5.69 5.82 5.66 5.80 5.80 38,781,504
Sep 11, 2024 5.85 5.86 5.67 5.70 5.70 44,995,756
Sep 10, 2024 5.82 5.88 5.78 5.88 5.88 36,961,167
Sep 9, 2024 5.90 5.90 5.78 5.82 5.82 35,953,473
Sep 6, 2024 5.91 6.02 5.90 5.91 5.91 34,490,141
Sep 5, 2024 5.98 5.99 5.89 5.91 5.91 38,676,200
Sep 4, 2024 6.01 6.06 5.93 5.96 5.96 41,839,702
Sep 3, 2024 6.16 6.17 5.96 6.03 6.03 64,778,435
Sep 2, 2024 6.14 6.21 6.10 6.16 6.16 58,866,827
Aug 30, 2024 6.37 6.40 6.14 6.15 6.15 85,006,996
Aug 29, 2024 6.59 6.60 6.36 6.38 6.38 64,377,710
Aug 28, 2024 6.70 6.74 6.57 6.59 6.59 31,534,044
Aug 27, 2024 6.66 6.74 6.62 6.69 6.69 30,710,997
Aug 26, 2024 6.65 6.68 6.57 6.64 6.64 35,979,926
Aug 23, 2024 6.72 6.73 6.60 6.66 6.66 31,777,198
Aug 22, 2024 6.62 6.74 6.59 6.69 6.69 46,088,775
Aug 21, 2024 6.58 6.70 6.53 6.63 6.63 54,936,431
Aug 20, 2024 6.62 6.66 6.56 6.59 6.59 42,753,847
Aug 19, 2024 6.53 6.63 6.46 6.61 6.61 47,732,303
Aug 16, 2024 6.42 6.53 6.40 6.51 6.51 41,429,606
Aug 15, 2024 6.32 6.45 6.28 6.43 6.43 50,870,193
Aug 14, 2024 6.22 6.33 6.21 6.32 6.32 37,099,054
Aug 13, 2024 6.11 6.22 6.09 6.22 6.22 45,031,534
Aug 12, 2024 6.12 6.14 6.09 6.11 6.11 24,195,468
Aug 9, 2024 6.11 6.19 6.10 6.13 6.13 23,921,380
Aug 8, 2024 6.12 6.16 6.07 6.11 6.11 27,774,830
Aug 7, 2024 6.09 6.18 6.08 6.11 6.11 34,393,589
Aug 6, 2024 6.24 6.27 6.05 6.10 6.10 44,837,408
Aug 5, 2024 6.34 6.34 6.18 6.21 6.21 42,501,895
Aug 2, 2024 6.33 6.38 6.27 6.30 6.30 33,588,980
Aug 1, 2024 6.27 6.36 6.20 6.32 6.32 45,661,855
Jul 31, 2024 6.25 6.29 6.22 6.27 6.27 36,025,905
Jul 30, 2024 6.26 6.30 6.20 6.25 6.25 30,569,262
Jul 29, 2024 6.10 6.28 6.05 6.28 6.28 48,570,726
Jul 26, 2024 6.24 6.24 6.07 6.11 6.11 47,169,610
Jul 25, 2024 6.39 6.40 6.17 6.23 6.23 61,718,380
Jul 24, 2024 6.34 6.41 6.31 6.38 6.38 40,582,896
Jul 23, 2024 6.30 6.45 6.27 6.35 6.35 59,294,515
Jul 22, 2024 6.41 6.43 6.25 6.30 6.30 48,964,189
Jul 19, 2024 6.51 6.51 6.37 6.44 6.44 48,295,561
Jul 18, 2024 6.53 6.54 6.43 6.51 6.51 41,487,927
Jul 17, 2024 6.46 6.55 6.45 6.54 6.54 41,163,436
Jul 16, 2024 6.56 6.59 6.43 6.48 6.48 49,717,569
Jul 15, 2024 6.50 6.57 6.47 6.57 6.57 34,871,557
Jul 12, 2024 6.40 6.51 6.38 6.48 6.48 44,118,717
Jul 11, 2024 6.47 6.48 6.36 6.38 6.38 41,765,771
Jul 10, 2024 0.33 Dividend
Jul 10, 2024 6.45 6.47 6.40 6.46 6.46 43,033,947
Jul 9, 2024 6.71 6.77 6.62 6.72 6.39 53,384,954
Jul 8, 2024 6.59 6.74 6.58 6.71 6.38 45,992,346
Jul 5, 2024 6.85 6.85 6.85 6.85 6.52 -
Jul 4, 2024 6.81 6.90 6.80 6.85 6.52 48,829,530
Jul 3, 2024 6.98 6.99 6.78 6.84 6.51 64,489,135
Jul 2, 2024 6.78 7.00 6.78 6.98 6.64 64,653,455
Jul 1, 2024 6.69 6.84 6.68 6.79 6.46 44,003,850
Jun 28, 2024 6.67 6.75 6.63 6.70 6.37 42,719,360
Jun 27, 2024 6.59 6.76 6.56 6.68 6.36 64,645,094
Jun 26, 2024 6.57 6.70 6.56 6.60 6.28 51,451,426
Jun 25, 2024 6.53 6.66 6.49 6.59 6.27 53,915,826
Jun 24, 2024 6.62 6.62 6.46 6.52 6.20 70,117,481
Jun 21, 2024 6.52 6.66 6.47 6.66 6.34 139,695,882
Jun 20, 2024 6.54 6.56 6.45 6.52 6.20 43,504,445
Jun 19, 2024 6.54 6.66 6.51 6.54 6.22 61,050,863
Jun 18, 2024 6.45 6.54 6.37 6.54 6.22 65,767,539
Jun 17, 2024 6.44 6.48 6.25 6.46 6.15 121,957,432
Jun 14, 2024 6.40 6.51 6.34 6.48 6.17 190,374,551
Jun 13, 2024 6.54 6.55 6.35 6.40 6.09 108,190,375
Jun 12, 2024 6.68 6.69 6.44 6.54 6.22 106,082,247
Jun 11, 2024 6.91 6.92 6.67 6.68 6.36 80,245,442
Jun 7, 2024 6.96 7.05 6.85 6.94 6.60 49,123,351
Jun 6, 2024 6.92 7.00 6.91 6.92 6.58 33,254,339
Jun 5, 2024 7.00 7.02 6.85 6.92 6.58 37,974,938
Jun 4, 2024 6.99 7.05 6.95 6.98 6.64 29,199,834
Jun 3, 2024 7.19 7.21 6.96 7.01 6.67 59,449,454
May 31, 2024 7.14 7.25 7.10 7.21 6.86 32,662,893
May 30, 2024 7.12 7.22 7.10 7.13 6.78 36,105,958
May 29, 2024 7.26 7.36 7.17 7.18 6.83 47,913,990
May 28, 2024 7.30 7.36 7.22 7.31 6.96 45,696,494
May 27, 2024 7.09 7.34 7.05 7.32 6.96 71,358,944
May 24, 2024 7.13 7.19 7.06 7.08 6.74 47,113,838
May 23, 2024 7.08 7.22 7.02 7.12 6.77 56,439,601
May 22, 2024 7.04 7.15 7.00 7.09 6.75 52,460,566
May 21, 2024 7.00 7.07 6.95 7.04 6.70 41,959,763
May 20, 2024 7.02 7.10 6.97 6.99 6.65 45,915,603
May 17, 2024 6.95 7.02 6.94 7.02 6.68 50,341,246
May 16, 2024 6.84 6.99 6.83 6.97 6.63 76,751,464
May 15, 2024 6.88 6.88 6.78 6.82 6.49 57,758,732
May 14, 2024 7.05 7.06 6.87 6.91 6.57 61,241,013
May 13, 2024 7.01 7.09 6.96 7.07 6.73 55,357,148
May 10, 2024 6.99 7.07 6.97 7.05 6.71 47,939,122
May 9, 2024 7.00 7.06 6.95 6.99 6.65 58,513,872
May 8, 2024 6.94 7.08 6.92 7.02 6.68 78,907,360
May 7, 2024 6.86 6.96 6.85 6.95 6.61 57,161,204
May 6, 2024 6.90 6.92 6.84 6.88 6.55 58,930,110
Apr 30, 2024 6.86 6.97 6.85 6.88 6.55 62,561,294
Apr 29, 2024 6.84 6.93 6.80 6.88 6.55 71,476,226
Apr 26, 2024 6.94 6.99 6.80 6.88 6.55 73,948,644
Apr 25, 2024 6.95 6.99 6.89 6.96 6.62 60,430,867
Apr 24, 2024 7.00 7.07 6.93 6.95 6.61 72,002,396
Apr 23, 2024 7.00 7.11 6.91 7.04 6.70 94,578,000
Apr 22, 2024 7.33 7.33 6.99 7.02 6.68 142,421,538
Apr 19, 2024 7.50 7.54 7.22 7.27 6.92 257,710,834
Apr 18, 2024 7.31 8.00 7.28 7.93 7.55 348,767,673
Apr 17, 2024 6.59 7.27 6.58 7.27 6.92 213,298,730
Apr 16, 2024 6.73 6.80 6.61 6.61 6.29 104,742,057
Apr 15, 2024 6.45 6.73 6.44 6.71 6.38 75,099,509
Apr 12, 2024 6.45 6.54 6.44 6.48 6.17 44,202,114
Apr 11, 2024 6.44 6.50 6.35 6.47 6.16 45,464,183
Apr 10, 2024 6.39 6.51 6.38 6.47 6.16 75,304,146
Apr 9, 2024 6.43 6.49 6.34 6.37 6.06 53,099,991
Apr 8, 2024 6.24 6.45 6.20 6.43 6.12 68,677,170
Apr 3, 2024 6.28 6.29 6.21 6.24 5.94 29,587,577
Apr 2, 2024 6.24 6.32 6.22 6.27 5.97 35,087,288
Apr 1, 2024 6.23 6.26 6.19 6.25 5.95 32,891,801
Mar 29, 2024 6.16 6.26 6.16 6.24 5.94 21,645,814
Mar 28, 2024 6.29 6.33 6.16 6.18 5.88 48,647,708
Mar 27, 2024 6.25 6.35 6.23 6.29 5.98 43,667,800
Mar 26, 2024 6.26 6.28 6.18 6.24 5.94 33,081,558
Mar 25, 2024 6.14 6.26 6.11 6.22 5.92 48,673,486
Mar 22, 2024 6.27 6.27 6.06 6.13 5.83 82,432,347
Mar 21, 2024 6.31 6.40 6.28 6.36 6.05 37,308,446
Mar 20, 2024 6.20 6.34 6.16 6.31 6.00 37,997,091
Mar 19, 2024 6.27 6.28 6.20 6.21 5.91 25,829,693
Mar 18, 2024 6.23 6.29 6.20 6.24 5.94 33,697,093
Mar 15, 2024 6.21 6.28 6.19 6.21 5.91 35,336,391
Mar 14, 2024 6.18 6.29 6.17 6.18 5.88 27,367,896
Mar 13, 2024 6.23 6.23 6.12 6.20 5.90 36,520,539
Mar 12, 2024 6.37 6.37 6.19 6.22 5.92 57,848,263
Mar 11, 2024 6.41 6.44 6.31 6.38 6.07 42,087,030
Mar 8, 2024 6.43 6.49 6.39 6.40 6.09 39,778,851
Mar 7, 2024 6.43 6.51 6.42 6.44 6.13 33,313,545
Mar 6, 2024 6.53 6.60 6.43 6.45 6.14 40,797,103
Mar 5, 2024 6.34 6.54 6.32 6.53 6.21 53,038,756
Mar 4, 2024 6.40 6.40 6.27 6.36 6.05 51,302,748
Mar 1, 2024 6.40 6.47 6.36 6.44 6.13 36,838,090
Feb 29, 2024 6.40 6.45 6.37 6.43 6.12 40,078,340
Feb 28, 2024 6.45 6.48 6.35 6.41 6.10 46,185,040
Feb 27, 2024 6.44 6.56 6.42 6.46 6.15 43,425,531
Feb 26, 2024 6.59 6.63 6.42 6.45 6.14 46,105,851
Feb 23, 2024 6.62 6.77 6.58 6.62 6.30 50,183,733
Feb 22, 2024 6.53 6.63 6.47 6.62 6.30 51,204,078
Feb 21, 2024 6.34 6.68 6.31 6.57 6.25 85,821,565
Feb 20, 2024 6.30 6.44 6.24 6.37 6.06 59,136,637
Feb 19, 2024 6.10 6.32 6.01 6.30 5.99 92,846,525
Feb 8, 2024 6.17 6.17 5.89 6.10 5.80 109,655,074
Feb 7, 2024 6.25 6.28 6.08 6.18 5.88 123,658,717
Feb 6, 2024 6.33 6.38 6.22 6.32 6.01 97,023,613
Feb 5, 2024 6.13 6.45 6.13 6.35 6.04 129,227,359
Feb 2, 2024 6.15 6.33 6.08 6.08 5.78 73,148,836
Feb 1, 2024 6.23 6.30 6.14 6.16 5.86 64,621,391
Jan 31, 2024 6.17 6.32 6.17 6.26 5.96 61,121,366
Jan 30, 2024 6.26 6.35 6.13 6.24 5.94 83,920,001
Jan 29, 2024 6.03 6.52 5.99 6.31 6.00 131,313,213
Jan 26, 2024 5.98 6.07 5.89 6.03 5.74 68,625,629
Jan 25, 2024 5.78 5.97 5.77 5.95 5.66 76,681,864
Jan 24, 2024 5.65 5.76 5.62 5.75 5.47 50,179,096
Jan 23, 2024 5.58 5.64 5.52 5.62 5.35 46,199,762
Jan 22, 2024 5.61 5.67 5.51 5.57 5.30 59,509,201
Jan 19, 2024 5.61 5.64 5.54 5.61 5.34 30,776,385
Jan 18, 2024 5.63 5.67 5.49 5.62 5.35 54,338,466
Jan 17, 2024 5.72 5.77 5.65 5.65 5.38 40,716,400
Jan 16, 2024 5.64 5.78 5.63 5.74 5.46 52,898,949
Jan 15, 2024 5.59 5.67 5.55 5.65 5.38 31,549,623
Jan 12, 2024 5.51 5.65 5.50 5.59 5.32 32,505,520
Jan 11, 2024 5.58 5.60 5.51 5.52 5.25 38,428,471
Jan 10, 2024 5.58 5.64 5.55 5.59 5.32 35,607,265
Jan 9, 2024 5.54 5.61 5.48 5.59 5.32 49,418,121
Jan 8, 2024 5.60 5.69 5.50 5.56 5.29 71,390,202
Jan 5, 2024 5.43 5.83 5.42 5.67 5.39 110,012,212
Jan 4, 2024 5.39 5.44 5.36 5.43 5.17 34,764,343
Jan 3, 2024 5.29 5.38 5.28 5.37 5.11 32,952,992
Jan 2, 2024 5.30 5.33 5.27 5.29 5.03 28,275,040
Dec 29, 2023 5.31 5.34 5.28 5.29 5.03 23,431,246
Dec 28, 2023 5.27 5.33 5.24 5.32 5.06 39,203,873
Dec 27, 2023 5.24 5.26 5.20 5.25 5.00 19,304,982
Dec 26, 2023 5.27 5.30 5.23 5.24 4.99 19,347,317
Dec 25, 2023 5.27 5.29 5.24 5.28 5.02 16,869,576
Dec 22, 2023 5.23 5.29 5.23 5.26 5.00 22,392,381
Dec 21, 2023 5.24 5.26 5.19 5.24 4.99 24,555,439
Dec 20, 2023 5.26 5.31 5.24 5.25 5.00 16,653,712
Dec 19, 2023 5.27 5.29 5.23 5.25 5.00 17,189,200
Dec 18, 2023 5.26 5.31 5.22 5.27 5.01 25,833,548
Dec 15, 2023 5.30 5.35 5.25 5.25 5.00 18,271,540
Dec 14, 2023 5.35 5.35 5.28 5.30 5.04 16,182,520
Dec 13, 2023 5.37 5.38 5.32 5.33 5.07 20,352,304
Dec 12, 2023 5.26 5.37 5.23 5.36 5.10 33,585,130
Dec 11, 2023 5.29 5.30 5.17 5.27 5.01 43,562,260
Dec 8, 2023 5.28 5.38 5.24 5.31 5.05 38,772,597
Dec 7, 2023 5.25 5.29 5.19 5.28 5.02 35,378,846
Dec 6, 2023 5.31 5.34 5.19 5.24 4.99 36,878,461
Dec 5, 2023 5.41 5.42 5.31 5.31 5.05 27,063,024
Dec 4, 2023 5.46 5.51 5.41 5.41 5.15 21,775,200
Dec 1, 2023 5.39 5.48 5.37 5.46 5.20 35,681,880
Nov 30, 2023 5.35 5.43 5.33 5.39 5.13 29,499,342
Nov 29, 2023 5.41 5.44 5.32 5.33 5.07 34,660,611
Nov 28, 2023 5.42 5.42 5.38 5.41 5.15 26,321,458
Nov 27, 2023 5.46 5.47 5.37 5.40 5.14 25,606,960
Nov 24, 2023 5.45 5.48 5.43 5.45 5.19 18,899,193
Nov 23, 2023 5.46 5.48 5.43 5.45 5.19 15,849,162
Nov 22, 2023 5.45 5.50 5.44 5.45 5.19 20,605,655
Nov 21, 2023 5.43 5.49 5.42 5.47 5.20 29,528,726
Nov 20, 2023 5.41 5.43 5.37 5.42 5.16 14,997,284
Nov 17, 2023 5.43 5.46 5.39 5.40 5.14 22,059,701
Nov 16, 2023 5.44 5.48 5.42 5.44 5.18 18,351,288
Nov 15, 2023 5.44 5.46 5.41 5.45 5.19 24,621,209
Nov 14, 2023 5.40 5.45 5.38 5.40 5.14 24,530,974
Nov 13, 2023 5.39 5.41 5.33 5.39 5.13 26,392,822
Nov 10, 2023 5.43 5.49 5.39 5.40 5.14 25,249,722
Nov 9, 2023 5.39 5.45 5.37 5.44 5.18 30,574,856
Nov 8, 2023 5.40 5.43 5.37 5.38 5.12 22,867,876
Nov 7, 2023 5.39 5.44 5.38 5.42 5.16 28,280,562
Nov 6, 2023 5.46 5.48 5.36 5.41 5.15 51,773,486
Nov 3, 2023 5.50 5.50 5.44 5.45 5.19 31,336,793
Nov 2, 2023 5.42 5.54 5.41 5.50 5.23 38,047,016
Nov 1, 2023 5.39 5.44 5.35 5.42 5.16 40,832,428

Related Tickers