Shanghai - Delayed Quote CNY

China CITIC Bank Corporation Limited (601998.SS)

Compare
6.64
+0.11
+(1.68%)
At close: January 27 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
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 0.18 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 0.33 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
May 22, 20247.047.157.007.096.5852,460,566
May 21, 20247.007.076.957.046.5341,959,763
May 20, 20247.027.106.976.996.4845,915,603
May 17, 20246.957.026.947.026.5150,341,246
May 16, 20246.846.996.836.976.4776,751,464
May 15, 20246.886.886.786.826.3357,758,732
May 14, 20247.057.066.876.916.4161,241,013
May 13, 20247.017.096.967.076.5655,357,148
May 10, 20246.997.076.977.056.5447,939,122
May 9, 20247.007.066.956.996.4858,513,872
May 8, 20246.947.086.927.026.5178,907,360
May 7, 20246.866.966.856.956.4557,161,204
May 6, 20246.906.926.846.886.3858,930,110
Apr 30, 20246.866.976.856.886.3862,561,294
Apr 29, 20246.846.936.806.886.3871,476,226
Apr 26, 20246.946.996.806.886.3873,948,644
Apr 25, 20246.956.996.896.966.4660,430,867
Apr 24, 20247.007.076.936.956.4572,002,396
Apr 23, 20247.007.116.917.046.5394,578,000
Apr 22, 20247.337.336.997.026.51142,421,538
Apr 19, 20247.507.547.227.276.74257,710,834
Apr 18, 20247.318.007.287.937.36348,767,673
Apr 17, 20246.597.276.587.276.74213,298,730
Apr 16, 20246.736.806.616.616.13104,742,057
Apr 15, 20246.456.736.446.716.2275,099,509
Apr 12, 20246.456.546.446.486.0144,202,114
Apr 11, 20246.446.506.356.476.0045,464,183
Apr 10, 20246.396.516.386.476.0075,304,146
Apr 9, 20246.436.496.346.375.9153,099,991
Apr 8, 20246.246.456.206.435.9768,677,170
Apr 3, 20246.286.296.216.245.7929,587,577
Apr 2, 20246.246.326.226.275.8235,087,288
Apr 1, 20246.236.266.196.255.8032,891,801
Mar 29, 20246.166.266.166.245.7921,645,814
Mar 28, 20246.296.336.166.185.7348,647,708
Mar 27, 20246.256.356.236.295.8443,667,800
Mar 26, 20246.266.286.186.245.7933,081,558
Mar 25, 20246.146.266.116.225.7748,673,486
Mar 22, 20246.276.276.066.135.6982,432,347
Mar 21, 20246.316.406.286.365.9037,308,446
Mar 20, 20246.206.346.166.315.8537,997,091
Mar 19, 20246.276.286.206.215.7625,829,693
Mar 18, 20246.236.296.206.245.7933,697,093
Mar 15, 20246.216.286.196.215.7635,336,391
Mar 14, 20246.186.296.176.185.7327,367,896
Mar 13, 20246.236.236.126.205.7536,520,539
Mar 12, 20246.376.376.196.225.7757,848,263
Mar 11, 20246.416.446.316.385.9242,087,030
Mar 8, 20246.436.496.396.405.9439,778,851
Mar 7, 20246.436.516.426.445.9733,313,545
Mar 6, 20246.536.606.436.455.9840,797,103
Mar 5, 20246.346.546.326.536.0653,038,756
Mar 4, 20246.406.406.276.365.9051,302,748
Mar 1, 20246.406.476.366.445.9736,838,090
Feb 29, 20246.406.456.376.435.9740,078,340
Feb 28, 20246.456.486.356.415.9546,185,040
Feb 27, 20246.446.566.426.465.9943,425,531
Feb 26, 20246.596.636.426.455.9846,105,851
Feb 23, 20246.626.776.586.626.1450,183,733
Feb 22, 20246.536.636.476.626.1451,204,078
Feb 21, 20246.346.686.316.576.1085,821,565
Feb 20, 20246.306.446.246.375.9159,136,637
Feb 19, 20246.106.326.016.305.8492,846,525
Feb 8, 20246.176.175.896.105.66109,655,074
Feb 7, 20246.256.286.086.185.73123,658,717
Feb 6, 20246.336.386.226.325.8697,023,613
Feb 5, 20246.136.456.136.355.89129,227,359
Feb 2, 20246.156.336.086.085.6473,148,836
Feb 1, 20246.236.306.146.165.7164,621,391
Jan 31, 20246.176.326.176.265.8161,121,366
Jan 30, 20246.266.356.136.245.7983,920,001
Jan 29, 20246.036.525.996.315.85131,313,213

Related Tickers

600016.SS MINSHENG BANK
4.1500
+1.22%
 
601166.SS Industrial Bank Co., Ltd.
20.31
+0.40%
 
BXK.F Bancolombia S.A.
37.60
-3.59%
 
D05.SI DBS Group Holdings Ltd
43.73
+0.30%