OTC Markets OTCPK - Delayed Quote USD

China CITIC Bank Corporation Limited (CHCJY)

Compare
13.87
0.00
(0.00%)
At close: January 10 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 13.87 13.87 13.87 13.87 13.87 -
Jan 8, 2025 13.73 13.97 13.73 13.87 13.87 1,137
Jan 7, 2025 13.08 13.08 13.08 13.08 13.08 -
Jan 6, 2025 13.08 13.08 13.08 13.08 13.08 106
Jan 3, 2025 12.23 12.23 12.23 12.23 12.23 -
Jan 2, 2025 12.23 12.23 12.23 12.23 12.23 -
Dec 31, 2024 12.23 12.23 12.23 12.23 12.23 -
Dec 30, 2024 12.23 12.23 12.23 12.23 12.23 -
Dec 27, 2024 12.23 12.23 12.23 12.23 12.23 114
Dec 26, 2024 12.50 12.50 12.50 12.50 12.50 -
Dec 24, 2024 12.50 12.50 12.50 12.50 12.50 -
Dec 23, 2024 12.50 12.50 12.50 12.50 12.50 -
Dec 20, 2024 12.50 12.50 12.50 12.50 12.50 -
Dec 19, 2024 12.50 12.50 12.50 12.50 12.50 -
Dec 18, 2024 12.50 12.50 12.50 12.50 12.50 -
Dec 17, 2024 12.50 12.50 12.50 12.50 12.50 -
Dec 16, 2024 12.50 12.50 12.50 12.50 12.50 -
Dec 13, 2024 12.50 12.50 12.50 12.50 12.50 279
Dec 12, 2024 0.51 Dividend
Dec 12, 2024 11.23 11.23 11.23 11.23 11.23 228
Dec 11, 2024 13.30 13.97 13.30 13.97 13.46 463
Dec 10, 2024 13.70 13.70 13.70 13.70 13.20 234
Dec 9, 2024 13.70 13.70 13.70 13.70 13.20 303
Dec 6, 2024 12.63 12.63 12.63 12.63 12.17 -
Dec 5, 2024 12.63 12.63 12.63 12.63 12.17 120
Dec 4, 2024 11.60 11.60 11.60 11.60 11.18 -
Dec 3, 2024 11.60 11.60 11.60 11.60 11.18 -
Dec 2, 2024 11.60 11.60 11.60 11.60 11.18 -
Nov 29, 2024 11.60 11.60 11.60 11.60 11.18 -
Nov 27, 2024 11.60 11.60 11.60 11.60 11.18 -
Nov 26, 2024 11.60 11.60 11.60 11.60 11.18 -
Nov 25, 2024 11.60 11.60 11.60 11.60 11.18 -
Nov 22, 2024 13.69 13.69 11.60 11.60 11.18 405
Nov 21, 2024 13.95 13.95 13.95 13.95 13.44 -
Nov 20, 2024 13.95 13.95 13.95 13.95 13.44 -
Nov 19, 2024 13.33 13.95 13.33 13.95 13.44 236
Nov 18, 2024 11.57 11.57 11.57 11.57 11.15 -
Nov 15, 2024 11.57 11.57 11.57 11.57 11.15 -
Nov 14, 2024 11.57 11.57 11.57 11.57 11.15 -
Nov 13, 2024 11.57 11.57 11.57 11.57 11.15 -
Nov 12, 2024 11.57 11.57 11.57 11.57 11.15 -
Nov 11, 2024 11.57 11.57 11.57 11.57 11.15 198
Nov 8, 2024 13.97 13.97 11.97 12.98 12.50 1,040
Nov 7, 2024 13.25 13.75 13.15 13.75 13.25 319
Nov 6, 2024 11.43 11.43 11.43 11.43 11.01 -
Nov 5, 2024 11.43 11.43 11.43 11.43 11.01 -
Nov 4, 2024 11.43 11.43 11.43 11.43 11.01 -
Nov 1, 2024 11.43 11.43 11.43 11.43 11.01 -
Oct 31, 2024 13.46 13.46 11.43 11.43 11.01 245
Oct 30, 2024 13.58 13.58 13.58 13.58 13.08 -
Oct 29, 2024 13.58 13.58 13.58 13.58 13.08 -
Oct 28, 2024 13.58 13.58 13.58 13.58 13.08 775
Oct 25, 2024 13.58 13.58 13.58 13.58 13.08 -
Oct 24, 2024 13.58 13.58 13.58 13.58 13.08 -
Oct 23, 2024 13.58 13.58 13.58 13.58 13.08 -
Oct 22, 2024 13.58 13.58 13.58 13.58 13.08 -
Oct 21, 2024 13.58 13.58 13.58 13.58 13.08 -
Oct 18, 2024 13.58 13.58 13.58 13.58 13.08 -
Oct 17, 2024 13.58 13.58 13.58 13.58 13.08 -
Oct 16, 2024 13.58 13.58 13.58 13.58 13.08 -
Oct 15, 2024 13.58 13.58 13.58 13.58 13.08 -
Oct 14, 2024 13.58 13.58 13.58 13.58 13.08 -
Oct 11, 2024 13.58 13.58 13.58 13.58 13.08 -
Oct 10, 2024 13.58 13.58 13.58 13.58 13.08 -
Oct 9, 2024 13.58 13.58 13.58 13.58 13.08 2,022
Oct 8, 2024 13.58 13.58 13.58 13.58 13.08 -
Oct 7, 2024 13.58 13.58 13.58 13.58 13.08 -
Oct 4, 2024 13.58 13.58 13.58 13.58 13.08 -
Oct 3, 2024 13.58 13.58 13.58 13.58 13.08 -
Oct 2, 2024 13.58 13.58 13.58 13.58 13.08 -
Oct 1, 2024 13.58 13.58 13.58 13.58 13.08 2,005
Sep 30, 2024 14.02 14.02 14.02 14.02 13.51 -
Sep 27, 2024 14.02 14.02 14.02 14.02 13.51 -
Sep 26, 2024 14.02 14.02 14.02 14.02 13.51 300
Sep 25, 2024 12.99 12.99 12.99 12.99 12.52 -
Sep 24, 2024 12.99 12.99 12.99 12.99 12.52 501
Sep 23, 2024 11.66 11.66 11.66 11.66 11.24 -
Sep 20, 2024 11.66 11.66 11.66 11.66 11.24 -
Sep 19, 2024 11.66 11.66 11.66 11.66 11.24 -
Sep 18, 2024 11.66 11.66 11.66 11.66 11.24 -
Sep 17, 2024 11.66 11.66 11.66 11.66 11.24 -
Sep 16, 2024 11.66 11.66 11.66 11.66 11.24 -
Sep 13, 2024 11.66 11.66 11.66 11.66 11.24 -
Sep 12, 2024 11.66 11.66 11.66 11.66 11.24 -
Sep 11, 2024 11.66 11.66 11.66 11.66 11.24 -
Sep 10, 2024 11.66 11.66 11.66 11.66 11.24 -
Sep 9, 2024 11.66 11.66 11.66 11.66 11.24 -
Sep 6, 2024 11.66 11.66 11.66 11.66 11.24 -
Sep 5, 2024 11.66 11.66 11.66 11.66 11.24 137
Sep 4, 2024 12.70 12.70 12.70 12.70 12.24 -
Sep 3, 2024 12.70 12.70 12.70 12.70 12.24 -
Aug 30, 2024 12.70 12.70 12.70 12.70 12.24 -
Aug 29, 2024 12.70 12.70 12.70 12.70 12.24 -
Aug 28, 2024 12.70 12.70 12.70 12.70 12.24 -
Aug 27, 2024 12.70 12.70 12.70 12.70 12.24 -
Aug 26, 2024 12.70 12.70 12.70 12.70 12.24 -
Aug 23, 2024 12.70 12.70 12.70 12.70 12.24 -
Aug 22, 2024 12.70 12.70 12.70 12.70 12.24 -
Aug 21, 2024 12.70 12.70 12.70 12.70 12.24 -
Aug 20, 2024 12.85 12.85 12.70 12.70 12.24 250
Aug 19, 2024 12.38 12.38 12.38 12.38 11.93 -
Aug 16, 2024 12.38 12.38 12.38 12.38 11.93 -
Aug 15, 2024 12.38 12.38 12.38 12.38 11.93 2,020
Aug 14, 2024 11.26 11.26 11.26 11.26 10.85 -
Aug 13, 2024 11.26 11.26 11.26 11.26 10.85 -
Aug 12, 2024 11.26 11.26 11.26 11.26 10.85 -
Aug 9, 2024 11.26 11.26 11.26 11.26 10.85 -
Aug 8, 2024 11.26 11.26 11.26 11.26 10.85 -
Aug 7, 2024 11.26 11.26 11.26 11.26 10.85 178
Aug 6, 2024 11.71 11.71 11.71 11.71 11.28 -
Aug 5, 2024 11.71 11.71 11.71 11.71 11.28 -
Aug 2, 2024 11.71 11.71 11.71 11.71 11.28 -
Aug 1, 2024 11.71 11.71 11.71 11.71 11.28 -
Jul 31, 2024 12.32 12.32 11.71 11.71 11.28 708
Jul 30, 2024 11.14 11.14 11.14 11.14 10.73 -
Jul 29, 2024 11.14 11.14 11.14 11.14 10.73 -
Jul 26, 2024 11.14 11.14 11.14 11.14 10.73 -
Jul 25, 2024 11.14 11.14 11.14 11.14 10.73 272
Jul 24, 2024 11.85 11.85 11.85 11.85 11.42 -
Jul 23, 2024 11.85 11.85 11.85 11.85 11.42 -
Jul 22, 2024 11.63 11.85 11.63 11.85 11.42 403
Jul 19, 2024 11.52 11.52 11.52 11.52 11.10 -
Jul 18, 2024 11.52 11.52 11.52 11.52 11.10 -
Jul 17, 2024 11.52 11.52 11.52 11.52 11.10 -
Jul 16, 2024 11.52 11.52 11.52 11.52 11.10 -
Jul 15, 2024 11.52 11.52 11.52 11.52 11.10 -
Jul 12, 2024 11.52 11.52 11.52 11.52 11.10 -
Jul 11, 2024 11.52 11.52 11.52 11.52 11.10 -
Jul 10, 2024 11.52 11.52 11.52 11.52 11.10 -
Jul 9, 2024 11.52 11.52 11.52 11.52 11.10 -
Jul 8, 2024 11.52 11.52 11.52 11.52 11.10 2,362
Jul 5, 2024 0.91 Dividend
Jul 5, 2024 11.60 12.37 11.60 12.37 11.92 381
Jul 3, 2024 13.64 13.64 13.63 13.63 12.25 2,321
Jul 2, 2024 12.28 12.28 12.28 12.28 11.04 -
Jul 1, 2024 13.17 13.17 12.28 12.28 11.04 421
Jun 28, 2024 13.10 13.19 12.98 13.19 11.86 2,371
Jun 27, 2024 12.27 13.12 12.27 13.12 11.79 349
Jun 26, 2024 12.10 12.18 12.07 12.07 10.85 2,583
Jun 25, 2024 13.00 13.26 12.93 12.93 11.62 2,466
Jun 24, 2024 13.00 13.00 13.00 13.00 11.68 389
Jun 21, 2024 12.30 12.30 12.30 12.30 11.06 -
Jun 20, 2024 12.30 12.30 12.30 12.30 11.06 -
Jun 18, 2024 12.30 12.30 12.30 12.30 11.06 -
Jun 17, 2024 12.30 12.30 12.30 12.30 11.06 -
Jun 14, 2024 12.30 12.30 12.30 12.30 11.06 -
Jun 13, 2024 12.30 12.30 12.30 12.30 11.06 -
Jun 12, 2024 12.30 12.30 12.30 12.30 11.06 -
Jun 11, 2024 12.30 12.30 12.30 12.30 11.06 -
Jun 10, 2024 12.30 12.30 12.30 12.30 11.06 -
Jun 7, 2024 12.30 12.30 12.30 12.30 11.06 -
Jun 6, 2024 12.30 12.30 12.30 12.30 11.06 -
Jun 5, 2024 12.30 12.30 12.30 12.30 11.06 -
Jun 4, 2024 12.30 12.30 12.30 12.30 11.06 -
Jun 3, 2024 12.30 12.30 12.30 12.30 11.06 -
May 31, 2024 12.30 12.30 12.30 12.30 11.06 -
May 30, 2024 12.30 12.30 12.30 12.30 11.06 -
May 29, 2024 12.30 12.30 12.30 12.30 11.06 -
May 28, 2024 12.30 12.30 12.30 12.30 11.06 -
May 24, 2024 12.30 12.30 12.30 12.30 11.06 -
May 23, 2024 12.30 12.30 12.30 12.30 11.06 -
May 22, 2024 12.30 12.30 12.30 12.30 11.06 -
May 21, 2024 12.65 12.65 12.30 12.30 11.06 400
May 20, 2024 10.71 10.71 10.71 10.71 9.63 -
May 17, 2024 10.71 10.71 10.71 10.71 9.63 -
May 16, 2024 10.71 10.71 10.71 10.71 9.63 -
May 15, 2024 10.71 10.71 10.71 10.71 9.63 -
May 14, 2024 10.71 10.71 10.71 10.71 9.63 -
May 13, 2024 10.71 10.71 10.71 10.71 9.63 -
May 10, 2024 10.71 10.71 10.71 10.71 9.63 -
May 9, 2024 10.71 10.71 10.71 10.71 9.63 -
May 8, 2024 10.71 10.71 10.71 10.71 9.63 -
May 7, 2024 10.71 10.71 10.71 10.71 9.63 -
May 6, 2024 10.71 10.71 10.71 10.71 9.63 -
May 3, 2024 10.71 10.71 10.71 10.71 9.63 -
May 2, 2024 10.71 10.71 10.71 10.71 9.63 -
May 1, 2024 10.71 10.71 10.71 10.71 9.63 -
Apr 30, 2024 10.71 10.71 10.71 10.71 9.63 -
Apr 29, 2024 10.71 10.71 10.71 10.71 9.63 -
Apr 26, 2024 10.71 10.71 10.71 10.71 9.63 -
Apr 25, 2024 10.71 10.71 10.71 10.71 9.63 -
Apr 24, 2024 10.71 10.71 10.71 10.71 9.63 -
Apr 23, 2024 10.71 10.71 10.71 10.71 9.63 -
Apr 22, 2024 10.71 10.71 10.71 10.71 9.63 -
Apr 19, 2024 10.71 10.71 10.71 10.71 9.63 -
Apr 18, 2024 10.71 10.71 10.71 10.71 9.63 -
Apr 17, 2024 10.71 10.71 10.71 10.71 9.63 -
Apr 16, 2024 10.71 10.71 10.71 10.71 9.63 -
Apr 15, 2024 10.71 10.71 10.71 10.71 9.63 -
Apr 12, 2024 10.71 10.71 10.71 10.71 9.63 -
Apr 11, 2024 10.71 10.71 10.71 10.71 9.63 -
Apr 10, 2024 10.71 10.71 10.71 10.71 9.63 -
Apr 9, 2024 10.71 10.71 10.71 10.71 9.63 -
Apr 8, 2024 10.71 10.71 10.71 10.71 9.63 -
Apr 5, 2024 10.71 10.71 10.71 10.71 9.63 -
Apr 4, 2024 10.71 10.71 10.71 10.71 9.63 -
Apr 3, 2024 10.71 10.71 10.71 10.71 9.63 -
Apr 2, 2024 10.71 10.71 10.71 10.71 9.63 -
Apr 1, 2024 10.71 10.76 10.48 10.71 9.63 1,449
Mar 28, 2024 10.75 10.75 10.40 10.69 9.60 1,541
Mar 27, 2024 10.76 10.76 10.76 10.76 9.67 -
Mar 26, 2024 10.76 10.76 10.76 10.76 9.67 -
Mar 25, 2024 10.76 10.76 10.76 10.76 9.67 -
Mar 22, 2024 10.89 10.89 10.55 10.76 9.67 1,101
Mar 21, 2024 10.65 10.99 10.65 10.74 9.66 1,113
Mar 20, 2024 10.29 10.29 10.29 10.29 9.25 -
Mar 19, 2024 10.29 10.29 10.29 10.29 9.25 -
Mar 18, 2024 10.29 10.29 10.29 10.29 9.25 -
Mar 15, 2024 10.29 10.29 10.29 10.29 9.25 -
Mar 14, 2024 10.29 10.29 10.29 10.29 9.25 -
Mar 13, 2024 10.29 10.29 10.29 10.29 9.25 -
Mar 12, 2024 10.29 10.29 10.29 10.29 9.25 -
Mar 11, 2024 10.29 10.29 10.29 10.29 9.25 -
Mar 8, 2024 10.29 10.29 10.29 10.29 9.25 -
Mar 7, 2024 10.29 10.29 10.29 10.29 9.25 -
Mar 6, 2024 10.29 10.29 10.29 10.29 9.25 -
Mar 5, 2024 10.29 10.29 10.29 10.29 9.25 -
Mar 4, 2024 10.29 10.29 10.29 10.29 9.25 -
Mar 1, 2024 10.29 10.29 10.29 10.29 9.25 -
Feb 29, 2024 10.29 10.29 10.29 10.29 9.25 -
Feb 28, 2024 10.29 10.29 10.29 10.29 9.25 -
Feb 27, 2024 10.29 10.29 10.29 10.29 9.25 -
Feb 26, 2024 10.29 10.29 10.29 10.29 9.25 -
Feb 23, 2024 10.29 10.29 10.29 10.29 9.25 -
Feb 22, 2024 10.29 10.29 10.29 10.29 9.25 -
Feb 21, 2024 10.29 10.29 10.29 10.29 9.25 -
Feb 20, 2024 10.29 10.29 10.29 10.29 9.25 -
Feb 16, 2024 10.29 10.29 10.29 10.29 9.25 502
Feb 15, 2024 10.29 10.29 10.29 10.29 9.25 -
Feb 14, 2024 10.29 10.29 10.29 10.29 9.25 -
Feb 13, 2024 10.29 10.29 10.29 10.29 9.25 -
Feb 12, 2024 10.26 10.30 10.21 10.29 9.25 1,700
Feb 9, 2024 9.77 9.99 9.73 9.99 8.98 1,702
Feb 8, 2024 10.15 10.15 10.15 10.15 9.12 -
Feb 7, 2024 10.15 10.15 10.15 10.15 9.12 -
Feb 6, 2024 10.15 10.15 10.15 10.15 9.12 103
Feb 5, 2024 9.08 9.08 9.08 9.08 8.16 -
Feb 2, 2024 9.08 9.08 9.08 9.08 8.16 -
Feb 1, 2024 9.08 9.08 9.08 9.08 8.16 -
Jan 31, 2024 9.08 9.08 9.08 9.08 8.16 -
Jan 30, 2024 9.08 9.08 9.08 9.08 8.16 -
Jan 29, 2024 9.08 9.08 9.08 9.08 8.16 -
Jan 26, 2024 9.08 9.08 9.08 9.08 8.16 -
Jan 25, 2024 9.08 9.08 9.08 9.08 8.16 -
Jan 24, 2024 9.08 9.08 9.08 9.08 8.16 -
Jan 23, 2024 9.08 9.08 9.08 9.08 8.16 -
Jan 22, 2024 9.08 9.08 9.08 9.08 8.16 -
Jan 19, 2024 9.08 9.08 9.08 9.08 8.16 -
Jan 18, 2024 9.08 9.08 9.08 9.08 8.16 117
Jan 17, 2024 9.45 9.45 9.45 9.45 8.49 -
Jan 16, 2024 9.45 9.45 9.45 9.45 8.49 -
Jan 12, 2024 9.45 9.45 9.45 9.45 8.49 100
Jan 11, 2024 9.07 9.07 9.07 9.07 8.15 -