Shanghai - Delayed Quote CNY

China CITIC Bank Corporation Limited (601998.SS)

7.80
-0.09
(-1.14%)
At close: May 23 at 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 23, 20258.028.037.767.807.8081,128,403
May 22, 20257.627.907.577.897.8994,905,882
May 21, 20257.517.657.517.607.6042,942,944
May 20, 20257.537.677.497.517.5149,085,631
May 19, 20257.537.577.487.517.5136,803,184
May 16, 20257.617.627.407.537.5353,852,240
May 15, 20257.637.697.597.627.6239,432,964
May 14, 20257.617.707.567.657.6560,610,330
May 13, 20257.447.647.397.637.6364,418,313
May 12, 20257.477.517.397.457.4554,086,540
May 9, 20257.307.507.277.477.4775,438,780
May 8, 20257.207.307.207.307.3044,780,729
May 7, 20257.207.247.127.237.2357,635,189
May 6, 20257.257.257.127.147.1464,230,138
Apr 30, 20257.227.257.087.217.2188,732,503
Apr 29, 20257.327.377.207.207.2042,462,712
Apr 28, 20257.207.377.187.357.3566,176,438
Apr 25, 20257.267.317.157.207.2042,249,707
Apr 24, 20257.237.317.207.267.2641,561,067
Apr 23, 20257.297.317.207.207.2040,783,948
Apr 22, 20257.317.367.277.277.2750,397,332
Apr 21, 20257.387.477.327.327.3251,797,089
Apr 18, 20257.357.457.327.407.4042,434,516
Apr 17, 20257.317.417.177.417.4167,474,665
Apr 16, 20257.257.357.157.357.3570,989,064
Apr 15, 20257.107.267.087.227.2265,253,566
Apr 14, 20257.037.176.997.097.0973,098,192
Apr 11, 20257.077.076.907.027.0275,671,852
Apr 10, 20256.967.096.877.027.0274,094,215
Apr 9, 20256.986.986.816.926.92103,660,133
Apr 8, 20256.867.046.816.996.99126,708,405
Apr 7, 20257.057.126.626.896.89117,523,529
Apr 3, 20257.117.257.087.227.2243,513,885
Apr 2, 20257.107.247.087.177.1760,387,387
Apr 1, 20257.127.156.967.117.1177,752,284
Mar 31, 20257.157.177.057.117.1161,762,797
Mar 28, 20257.257.257.097.117.1159,728,445
Mar 27, 20257.217.337.217.257.2543,135,260
Mar 26, 20257.247.357.217.257.2566,037,692
Mar 25, 20257.347.437.237.287.2897,103,889
Mar 24, 20257.337.377.227.347.3488,007,869
Mar 21, 20257.437.497.217.217.21139,556,436
Mar 20, 20257.427.477.317.437.4359,525,249
Mar 19, 20257.297.447.277.447.4462,115,584
Mar 18, 20257.277.357.187.307.3061,623,273
Mar 17, 20257.257.327.207.277.2778,106,982
Mar 14, 20257.177.337.147.177.17101,222,319
Mar 13, 20257.077.297.027.177.17107,210,227
Mar 12, 20257.107.147.027.057.0578,676,686
Mar 11, 20256.997.126.987.077.0787,402,326
Mar 10, 20256.957.046.907.017.0188,955,471
Mar 7, 20256.907.016.857.007.0088,513,717
Mar 6, 20256.966.996.816.906.90111,509,264
Mar 5, 20256.837.026.786.996.99121,847,229
Mar 4, 20256.856.926.786.806.8063,079,055
Mar 3, 20256.896.916.806.856.85112,450,704
Feb 28, 20256.666.956.656.906.90269,636,329
Feb 27, 20256.506.706.456.696.69183,418,840
Feb 26, 20256.476.546.466.506.50133,773,017
Feb 25, 20256.556.586.466.486.48123,817,606
Feb 24, 20256.616.646.536.556.55121,513,123
Feb 21, 20256.646.656.556.626.62128,668,887
Feb 20, 20256.666.706.636.646.6476,381,981
Feb 19, 20256.696.726.646.666.66106,915,110
Feb 18, 20256.576.766.566.706.70218,523,887
Feb 17, 20256.486.576.466.576.57166,409,841
Feb 14, 20256.446.496.436.476.4784,679,437
Feb 13, 20256.416.476.386.456.45140,406,992
Feb 12, 20256.486.486.396.426.42132,854,098
Feb 11, 20256.486.536.466.486.4887,650,787
Feb 10, 20256.506.516.466.476.4783,596,982
Feb 7, 20256.536.546.486.516.51100,541,355
Feb 6, 20256.556.606.506.546.5470,465,551
Feb 5, 20256.656.656.546.556.5598,946,104
Jan 27, 20256.556.666.546.646.64102,563,483
Jan 24, 20256.596.606.506.536.53116,409,486
Jan 23, 20256.566.646.546.606.60128,841,872
Jan 22, 20256.666.666.496.506.5087,522,076
Jan 21, 20256.666.686.586.656.6573,544,187
Jan 20, 20256.686.696.616.626.6285,064,309
Jan 17, 20256.766.776.656.666.6670,511,447
Jan 16, 20256.756.796.706.756.7573,984,329
Jan 15, 20256.686.876.676.756.75100,063,591
Jan 14, 20256.626.716.606.706.7085,250,854
Jan 13, 20256.746.746.576.636.6363,786,717
Jan 10, 20256.786.816.676.756.7568,568,314
Jan 9, 20256.856.856.736.776.7755,870,783
Jan 8, 20256.796.936.796.856.8583,477,447
Jan 7, 20256.756.816.736.796.7949,195,784
Jan 6, 20256.826.826.636.796.7972,509,162
Jan 3, 20256.816.866.726.796.7980,284,409
Jan 2, 20256.967.036.766.786.78103,236,286
Dec 31, 20247.037.106.976.986.9898,935,673
Dec 30, 20246.947.086.937.067.06119,109,858
Dec 27, 20246.946.976.826.946.9469,095,994
Dec 26, 20246.987.016.886.946.9470,130,392
Dec 25, 20246.987.046.927.017.0185,730,803
Dec 24, 20246.826.996.826.956.9590,234,989
Dec 23, 20246.736.876.726.846.84120,439,520
Dec 20, 20246.776.816.726.726.7270,602,305
Dec 19, 20246.916.926.746.776.77103,648,907
Dec 18, 20246.877.046.866.926.92113,479,058
Dec 17, 20246.896.956.806.816.8164,890,260
Dec 16, 20246.846.926.836.866.8672,490,811
Dec 13, 20246.896.926.806.836.83123,252,488
Dec 12, 20246.906.966.886.936.93136,035,359
Dec 11, 2024 0.1825 Dividend
Dec 11, 20247.137.156.916.946.9499,766,484
Dec 10, 20247.357.457.287.317.1377,222,413
Dec 9, 20247.257.357.207.297.1152,112,387
Dec 6, 20247.267.367.227.267.0862,911,658
Dec 5, 20247.157.277.137.237.0585,583,301
Dec 4, 20246.977.216.947.166.98124,532,623
Dec 3, 20246.786.996.756.986.81100,912,343
Dec 2, 20246.886.896.746.806.6353,276,810
Nov 29, 20246.906.946.786.796.6259,620,104
Nov 28, 20246.846.916.816.846.6764,904,407
Nov 27, 20246.696.856.676.856.6892,876,247
Nov 26, 20246.616.726.576.716.5449,061,614
Nov 25, 20246.686.706.616.636.4646,420,894
Nov 22, 20246.766.796.606.606.4451,316,828
Nov 21, 20246.736.766.666.766.5946,051,178
Nov 20, 20246.776.826.706.726.5558,866,792
Nov 19, 20246.716.866.616.806.6384,580,727
Nov 18, 20246.636.896.626.746.57125,513,404
Nov 15, 20246.636.666.486.566.4057,817,511
Nov 14, 20246.576.686.576.626.4556,710,780
Nov 13, 20246.546.626.516.606.4445,080,747
Nov 12, 20246.596.696.526.546.3856,905,060
Nov 11, 20246.666.686.576.596.4369,214,406
Nov 8, 20246.896.916.716.746.5756,561,467
Nov 7, 20246.646.876.626.866.6963,535,338
Nov 6, 20246.736.736.626.676.5043,187,471
Nov 5, 20246.686.736.656.736.5643,064,353
Nov 4, 20246.686.696.536.686.5140,008,370
Nov 1, 20246.546.696.516.666.4956,941,761
Oct 31, 20246.586.636.466.526.3649,332,620
Oct 30, 20246.646.716.546.566.4039,352,881
Oct 29, 20246.686.736.626.656.4836,896,312
Oct 28, 20246.736.736.586.676.5049,080,069
Oct 25, 20246.786.796.716.736.5636,707,129
Oct 24, 20246.766.856.756.786.6147,840,687
Oct 23, 20246.776.846.766.786.6144,379,769
Oct 22, 20246.776.856.746.776.6043,339,156
Oct 21, 20246.896.906.716.776.6054,771,328
Oct 18, 20246.786.946.686.876.7073,489,028
Oct 17, 20246.886.976.786.786.6155,317,513
Oct 16, 20246.676.916.656.906.7398,086,530
Oct 15, 20246.856.936.706.706.5372,870,901
Oct 14, 20246.826.986.786.896.72124,059,449
Oct 11, 20246.836.896.686.726.5558,526,078
Oct 10, 20246.736.976.666.836.66126,833,544
Oct 9, 20246.997.026.636.636.46136,265,667
Oct 8, 20247.507.666.857.207.02229,490,494
Sep 30, 20246.797.096.657.016.83163,444,323
Sep 27, 20246.867.036.536.656.4866,385,142
Sep 26, 20246.446.736.406.716.5491,304,495
Sep 25, 20246.416.546.346.406.2468,411,309
Sep 24, 20246.066.335.996.296.1382,878,232
Sep 23, 20245.886.025.836.015.8635,174,679
Sep 20, 20245.865.915.835.885.7333,786,991
Sep 19, 20245.865.875.765.875.7234,464,484
Sep 18, 20245.805.855.765.845.6922,027,659
Sep 13, 20245.825.855.775.815.6628,416,185
Sep 12, 20245.695.825.665.805.6638,781,504
Sep 11, 20245.855.865.675.705.5644,995,756
Sep 10, 20245.825.885.785.885.7336,961,167
Sep 9, 20245.905.905.785.825.6735,953,473
Sep 6, 20245.916.025.905.915.7634,490,141
Sep 5, 20245.985.995.895.915.7638,676,200
Sep 4, 20246.016.065.935.965.8141,839,702
Sep 3, 20246.166.175.966.035.8864,778,435
Sep 2, 20246.146.216.106.166.0158,866,827
Aug 30, 20246.376.406.146.156.0085,006,996
Aug 29, 20246.596.606.366.386.2264,377,710
Aug 28, 20246.706.746.576.596.4331,534,044
Aug 27, 20246.666.746.626.696.5230,710,997
Aug 26, 20246.656.686.576.646.4735,979,926
Aug 23, 20246.726.736.606.666.4931,777,198
Aug 22, 20246.626.746.596.696.5246,088,775
Aug 21, 20246.586.706.536.636.4654,936,431
Aug 20, 20246.626.666.566.596.4342,753,847
Aug 19, 20246.536.636.466.616.4447,732,303
Aug 16, 20246.426.536.406.516.3541,429,606
Aug 15, 20246.326.456.286.436.2750,870,193
Aug 14, 20246.226.336.216.326.1637,099,054
Aug 13, 20246.116.226.096.226.0645,031,534
Aug 12, 20246.126.146.096.115.9624,195,468
Aug 9, 20246.116.196.106.135.9823,921,380
Aug 8, 20246.126.166.076.115.9627,774,830
Aug 7, 20246.096.186.086.115.9634,393,589
Aug 6, 20246.246.276.056.105.9544,837,408
Aug 5, 20246.346.346.186.216.0542,501,895
Aug 2, 20246.336.386.276.306.1433,588,980
Aug 1, 20246.276.366.206.326.1645,661,855
Jul 31, 20246.256.296.226.276.1136,025,905
Jul 30, 20246.266.306.206.256.0930,569,262
Jul 29, 20246.106.286.056.286.1248,570,726
Jul 26, 20246.246.246.076.115.9647,169,610
Jul 25, 20246.396.406.176.236.0761,718,380
Jul 24, 20246.346.416.316.386.2240,582,896
Jul 23, 20246.306.456.276.356.1959,294,515
Jul 22, 20246.416.436.256.306.1448,964,189
Jul 19, 20246.516.516.376.446.2848,295,561
Jul 18, 20246.536.546.436.516.3541,487,927
Jul 17, 20246.466.556.456.546.3841,163,436
Jul 16, 20246.566.596.436.486.3249,717,569
Jul 15, 20246.506.576.476.576.4134,871,557
Jul 12, 20246.406.516.386.486.3244,118,717
Jul 11, 20246.476.486.366.386.2241,765,771
Jul 10, 2024 0.3261 Dividend
Jul 10, 20246.456.476.406.466.3043,033,947
Jul 9, 20246.716.776.626.726.2353,384,954
Jul 8, 20246.596.746.586.716.2245,992,346
Jul 5, 20246.856.856.856.856.35-
Jul 4, 20246.816.906.806.856.3548,829,530
Jul 3, 20246.986.996.786.846.3564,489,135
Jul 2, 20246.787.006.786.986.4864,653,455
Jul 1, 20246.696.846.686.796.3044,003,850
Jun 28, 20246.676.756.636.706.2242,719,360
Jun 27, 20246.596.766.566.686.2064,645,094
Jun 26, 20246.576.706.566.606.1251,451,426
Jun 25, 20246.536.666.496.596.1153,915,826
Jun 24, 20246.626.626.466.526.0570,117,481
Jun 21, 20246.526.666.476.666.18139,695,882
Jun 20, 20246.546.566.456.526.0543,504,445
Jun 19, 20246.546.666.516.546.0761,050,863
Jun 18, 20246.456.546.376.546.0765,767,539
Jun 17, 20246.446.486.256.465.99121,957,432
Jun 14, 20246.406.516.346.486.01190,374,551
Jun 13, 20246.546.556.356.405.94108,190,375
Jun 12, 20246.686.696.446.546.07106,082,247
Jun 11, 20246.916.926.676.686.2080,245,442
Jun 7, 20246.967.056.856.946.4449,123,351
Jun 6, 20246.927.006.916.926.4233,254,339
Jun 5, 20247.007.026.856.926.4237,974,938
Jun 4, 20246.997.056.956.986.4829,199,834
Jun 3, 20247.197.216.967.016.5059,449,454
May 31, 20247.147.257.107.216.6932,662,893
May 30, 20247.127.227.107.136.6136,105,958
May 29, 20247.267.367.177.186.6647,913,990
May 28, 20247.307.367.227.316.7845,696,494
May 27, 20247.097.347.057.326.7971,358,944
May 24, 20247.137.197.067.086.5747,113,838
May 23, 20247.087.227.027.126.6156,439,601

Related Tickers

601818.SS China Everbright Bank Company Limited
4.0000
-1.23%
 
7186.T Concordia Financial Group, Ltd.
933.60
+0.81%
 
8354.T Fukuoka Financial Group, Inc.
3,890.00
+0.18%
 
8331.T The Chiba Bank, Ltd.
1,298.50
+0.97%
 
7167.T Mebuki Financial Group,Inc.
716.80
+0.38%
 
601166.SS Industrial Bank Co., Ltd.
22.81
-0.39%
 
000001.SZ Ping An Bank Co., Ltd.
11.46
-0.78%
 
601169.SS Bank of Beijing Co., Ltd.
6.28
-0.79%
 
600036.SS CMB
44.05
-1.03%
 
8411.T Mizuho Financial Group, Inc.
3,894.00
+0.67%