Shanghai - Delayed Quote
CNY
China International Capital Corporation Limited (601995.SS)
28.22
+0.34
(+1.22%)
At close: 3:00:02 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
27.83
28.29
27.73
28.22
28.22
47,314,896
Nov 2, 2026
27.40
28.12
27.28
27.88
27.88
75,207,652
Oct 30, 2026
26.50
27.22
26.42
26.75
26.75
43,805,495
Oct 29, 2026
28.48
28.50
27.12
27.12
27.12
91,519,575
Oct 28, 2026
30.70
30.75
30.11
30.13
30.13
15,705,763
Oct 27, 2026
31.26
31.46
30.56
30.56
30.56
16,782,953
Oct 26, 2026
31.25
31.68
31.00
31.50
31.50
15,252,523
Oct 23, 2026
31.00
31.65
30.66
31.46
31.46
20,972,549
Oct 22, 2026
31.50
31.74
31.05
31.22
31.22
17,055,016
Oct 21, 2026
31.87
31.87
31.41
31.60
31.60
11,936,126
Oct 20, 2026
32.00
32.39
31.59
31.75
31.75
20,388,441
Oct 19, 2026
31.76
32.26
31.67
32.10
32.10
18,710,094
Oct 16, 2026
31.65
32.09
31.50
32.09
32.09
25,436,797
Oct 15, 2026
30.90
32.00
30.82
31.92
31.92
33,662,957
Oct 14, 2026
30.74
31.21
30.71
31.15
31.15
15,873,680
Oct 13, 2026
30.75
31.13
30.65
30.83
30.83
14,625,301
Oct 12, 2026
30.90
31.13
30.70
31.00
31.00
13,552,359
Oct 9, 2026
30.19
31.15
30.12
31.10
31.10
22,241,511
Oct 8, 2026
30.61
30.82
30.10
30.19
30.19
17,268,407
Sep 30, 2026
30.62
30.63
30.38
30.63
30.63
14,040,226
Sep 29, 2026
30.42
30.64
30.35
30.61
30.61
14,539,294
Sep 28, 2026
30.95
30.99
30.36
30.50
30.50
19,769,415
Sep 24, 2026
32.19
32.20
31.02
31.02
31.02
34,969,714
Sep 23, 2026
32.18
33.28
31.80
32.65
32.65
47,213,719
Sep 22, 2026
31.80
31.80
31.80
31.80
31.80
-
Sep 21, 2026
31.80
31.80
31.80
31.80
31.80
-
Sep 18, 2026
31.80
31.80
31.80
31.80
31.80
-
Sep 17, 2026
31.80
31.80
31.80
31.80
31.80
-
Sep 16, 2026
31.80
31.80
31.80
31.80
31.80
-
Sep 15, 2026
31.80
31.80
31.80
31.80
31.80
-
Sep 14, 2026
31.96
32.24
31.76
31.80
31.80
26,700,197
Sep 11, 2026
32.30
32.35
31.72
32.01
32.01
23,819,380
Sep 10, 2026
32.40
32.77
32.30
32.51
32.51
19,394,257
Sep 9, 2026
32.42
32.62
32.13
32.44
32.44
20,136,469
Sep 8, 2026
33.92
33.92
32.41
32.58
32.58
38,822,150
Sep 7, 2026
34.05
34.07
33.37
33.45
33.45
19,827,061
Sep 4, 2026
33.79
34.29
33.77
33.90
33.90
20,412,955
Sep 3, 2026
33.72
34.11
33.60
33.68
33.68
18,692,861
Sep 2, 2026
34.51
34.58
33.70
33.71
33.71
22,594,266
Sep 1, 2026
34.54
34.86
34.46
34.65
34.65
19,101,956
Aug 31, 2026
34.73
34.89
34.31
34.73
34.73
18,888,361
Aug 28, 2026
35.01
35.01
34.29
34.71
34.71
19,362,620
Aug 27, 2026
34.45
34.91
34.35
34.86
34.86
20,464,676
Aug 26, 2026
33.60
34.61
33.52
34.55
34.55
24,606,851
Aug 25, 2026
33.63
33.77
33.47
33.68
33.68
10,520,495
Aug 24, 2026
0.23
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 24, 2026
33.83
33.94
33.50
33.62
33.62
12,889,969
Aug 21, 2026
34.00
34.17
33.90
34.06
33.83
9,301,556
Aug 20, 2026
34.12
34.13
33.67
34.06
33.83
12,147,006
Aug 19, 2026
34.20
34.59
33.82
33.83
33.60
17,067,238
Aug 18, 2026
34.92
34.98
34.11
34.30
34.07
22,849,200
Aug 17, 2026
34.68
35.08
34.52
35.04
34.80
15,283,559
Aug 14, 2026
35.47
35.59
34.76
34.79
34.56
16,906,153
Aug 13, 2026
35.17
35.69
35.11
35.37
35.13
22,628,290
Aug 12, 2026
34.88
35.24
34.60
35.23
34.99
16,567,553
Aug 11, 2026
34.90
35.66
34.84
34.92
34.68
20,223,359
Aug 10, 2026
34.89
35.07
34.80
34.97
34.73
14,593,387
Aug 7, 2026
34.74
34.97
34.31
34.88
34.64
21,874,106
Aug 6, 2026
35.51
35.58
34.73
34.91
34.67
26,867,266
Aug 5, 2026
35.20
35.69
35.04
35.69
35.45
24,736,305
Aug 4, 2026
35.19
35.49
35.03
35.18
34.94
22,613,271
Aug 3, 2026
35.05
35.36
34.87
35.25
35.01
17,687,240
Jul 31, 2026
35.30
35.48
35.02
35.32
35.08
19,394,998
Jul 30, 2026
34.96
35.44
34.68
35.20
34.96
17,503,748
Jul 29, 2026
34.67
35.39
34.60
35.12
34.88
21,118,860
Jul 28, 2026
35.45
35.65
34.55
34.72
34.49
26,780,401
Jul 27, 2026
35.50
35.96
35.04
35.96
35.72
19,564,597
Jul 24, 2026
36.30
36.45
35.61
35.61
35.37
22,279,207
Jul 23, 2026
35.70
36.79
35.70
36.65
36.40
32,528,643
Jul 22, 2026
35.38
36.16
34.93
35.75
35.51
31,240,477
Jul 21, 2026
36.06
36.32
35.27
35.73
35.49
35,777,730
Jul 20, 2026
35.30
36.66
35.26
35.99
35.75
37,076,745
Jul 17, 2026
36.05
36.55
35.27
35.38
35.14
42,022,468
Jul 16, 2026
37.36
37.46
36.01
36.45
36.20
62,143,524
Jul 15, 2026
35.75
38.80
35.51
38.34
38.08
79,051,480
Jul 14, 2026
35.00
35.44
34.75
35.44
35.20
24,709,085
Jul 13, 2026
35.98
36.07
35.13
35.37
35.13
30,204,976
Jul 10, 2026
37.12
37.33
36.11
36.17
35.93
36,876,891
Jul 9, 2026
36.50
37.20
35.90
37.05
36.80
42,829,840
Jul 8, 2026
36.10
36.48
35.70
35.87
35.63
20,824,316
Jul 7, 2026
37.00
37.06
36.10
36.28
36.04
27,322,472
Jul 6, 2026
36.90
37.47
36.65
37.24
36.99
45,989,628
Jul 3, 2026
36.38
36.76
35.90
36.38
36.13
32,583,518
Jul 2, 2026
37.40
37.40
35.99
36.23
35.99
50,720,171
Jul 1, 2026
36.18
38.05
35.96
37.51
37.26
63,911,587
Jun 30, 2026
35.82
36.50
35.50
36.15
35.91
30,305,700
Jun 29, 2026
35.90
37.08
35.61
36.20
35.96
42,971,631
Jun 26, 2026
35.92
37.08
35.39
35.56
35.32
48,847,864
Jun 25, 2026
34.90
36.88
34.59
36.15
35.91
59,186,397
Jun 24, 2026
35.01
35.85
34.49
34.99
34.75
33,354,410
Jun 23, 2026
35.43
36.10
35.16
35.42
35.18
52,072,345
Jun 22, 2026
33.18
35.48
33.11
35.44
35.20
52,649,474
Jun 18, 2026
33.95
34.35
33.39
33.40
33.17
16,155,803
Jun 17, 2026
34.25
34.40
33.96
34.19
33.96
14,624,266
Jun 16, 2026
33.66
34.34
33.45
34.28
34.05
22,449,085
Jun 15, 2026
33.05
34.35
33.00
33.68
33.45
30,617,257
Jun 12, 2026
31.76
32.98
31.35
32.82
32.60
23,964,555
Jun 11, 2026
32.38
32.70
31.59
31.73
31.52
15,075,538
Jun 10, 2026
32.07
32.60
31.81
32.48
32.26
13,664,586
Jun 9, 2026
32.80
32.80
32.05
32.30
32.08
13,764,634
Jun 8, 2026
31.88
32.89
31.66
32.71
32.49
29,748,850
Jun 5, 2026
33.04
33.28
32.28
32.30
32.08
17,541,562
Jun 4, 2026
33.71
34.10
32.71
33.03
32.81
22,552,636
Jun 3, 2026
34.11
34.29
33.71
33.95
33.72
16,727,794
Jun 2, 2026
33.79
34.50
33.56
34.30
34.07
29,187,084
Jun 1, 2026
33.82
34.14
33.54
33.85
33.62
19,602,424
May 29, 2026
33.46
34.29
33.46
33.79
33.56
28,348,028
May 28, 2026
34.01
34.03
33.32
33.42
33.19
19,574,799
May 27, 2026
34.25
34.66
33.86
34.08
33.85
18,680,382
May 26, 2026
34.17
34.77
33.92
34.40
34.17
26,707,577
May 25, 2026
33.95
34.14
33.66
34.00
33.77
12,500,671
May 22, 2026
34.20
34.35
33.65
33.68
33.45
19,548,709
May 21, 2026
34.49
34.95
34.08
34.14
33.91
27,579,674
May 20, 2026
34.17
34.70
34.10
34.36
34.13
17,602,057
May 19, 2026
33.90
34.38
33.75
34.38
34.15
24,448,591
May 18, 2026
33.62
33.88
33.37
33.56
33.33
14,276,217
May 15, 2026
34.29
34.37
33.40
33.64
33.41
17,956,662
May 14, 2026
34.78
34.86
34.22
34.29
34.06
15,246,262
May 13, 2026
34.60
34.79
34.46
34.78
34.55
15,583,263
May 12, 2026
34.70
34.93
34.46
34.73
34.50
20,497,038
May 11, 2026
34.21
34.83
34.11
34.73
34.50
23,463,646
May 8, 2026
34.38
34.51
34.24
34.31
34.08
12,544,735
May 7, 2026
34.80
34.83
34.24
34.42
34.19
18,237,208
May 6, 2026
34.37
34.83
34.30
34.66
34.43
24,489,565
Apr 30, 2026
34.39
34.73
34.17
34.23
34.00
22,148,249
Apr 29, 2026
34.21
34.60
34.16
34.43
34.20
16,530,673
Apr 28, 2026
33.99
34.57
33.93
34.33
34.10
21,986,802
Apr 27, 2026
33.79
34.28
33.75
34.03
33.80
14,626,511
Apr 24, 2026
33.98
34.09
33.63
33.74
33.51
13,074,233
Apr 23, 2026
34.10
34.40
33.92
34.17
33.94
17,985,122
Apr 22, 2026
33.89
34.34
33.75
34.10
33.87
17,526,091
Apr 21, 2026
33.81
34.15
33.77
33.93
33.70
12,486,285
Apr 20, 2026
33.99
34.06
33.76
33.85
33.62
11,060,455
Apr 17, 2026
33.86
34.11
33.68
33.87
33.64
12,617,704
Apr 16, 2026
34.15
34.15
33.78
33.92
33.69
19,191,190
Apr 15, 2026
33.67
33.70
33.40
33.45
33.22
9,425,735
Apr 14, 2026
33.58
33.60
33.22
33.59
33.36
13,259,171
Apr 13, 2026
32.88
33.54
32.81
33.41
33.18
14,673,336
Apr 10, 2026
32.70
33.78
32.70
33.15
32.93
28,095,613
Apr 9, 2026
32.83
32.83
32.39
32.46
32.24
10,016,507
Apr 8, 2026
32.40
32.94
32.30
32.91
32.69
17,234,830
Apr 7, 2026
32.16
32.19
31.92
32.00
31.78
8,816,725
Apr 3, 2026
32.40
32.53
32.00
32.16
31.94
8,383,165
Apr 2, 2026
32.55
32.57
32.22
32.39
32.17
8,375,433
Apr 1, 2026
32.80
32.87
32.44
32.68
32.46
11,504,732
Mar 31, 2026
32.81
33.05
32.39
32.39
32.17
11,974,363
Mar 30, 2026
32.44
32.72
32.30
32.59
32.37
9,525,128
Mar 27, 2026
32.05
32.74
32.01
32.72
32.50
11,876,993
Mar 26, 2026
32.77
32.78
32.17
32.25
32.03
9,463,798
Mar 25, 2026
32.53
32.94
32.50
32.79
32.57
12,802,480
Mar 24, 2026
32.73
32.75
32.01
32.53
32.31
14,303,180
Mar 23, 2026
33.51
33.54
32.19
32.39
32.17
25,308,329
Mar 20, 2026
34.05
34.11
33.73
33.78
33.55
15,806,874
Mar 19, 2026
33.96
34.20
33.90
34.03
33.80
16,200,179
Mar 18, 2026
34.11
34.19
33.85
34.16
33.93
18,842,862
Mar 17, 2026
33.94
34.49
33.94
34.11
33.88
26,141,679
Mar 16, 2026
34.13
34.14
33.88
33.93
33.70
21,855,544
Mar 13, 2026
34.11
34.46
34.08
34.17
33.94
17,667,966
Mar 12, 2026
34.21
34.32
34.09
34.16
33.93
12,392,649
Mar 11, 2026
34.28
34.32
34.15
34.27
34.04
11,420,017
Mar 10, 2026
34.20
34.30
34.11
34.27
34.04
11,393,485
Mar 9, 2026
34.09
34.20
33.95
34.10
33.87
17,713,362
Mar 6, 2026
34.14
34.49
34.11
34.40
34.17
12,765,488
Mar 5, 2026
34.26
34.40
34.13
34.24
34.01
13,979,670
Mar 4, 2026
34.50
34.53
34.00
34.08
33.85
35,492,754
Mar 3, 2026
34.64
35.20
34.57
34.61
34.38
39,207,045
Mar 2, 2026
34.50
34.82
34.38
34.64
34.41
19,945,629
Feb 27, 2026
34.68
34.77
34.55
34.65
34.42
14,444,550
Feb 26, 2026
35.05
35.05
34.61
34.67
34.44
18,362,768
Feb 25, 2026
34.69
35.09
34.69
34.96
34.72
23,419,806
Feb 24, 2026
34.81
34.86
34.59
34.65
34.42
15,256,389
Feb 13, 2026
34.84
35.16
34.68
34.69
34.46
18,590,562
Feb 12, 2026
35.13
35.15
34.80
34.81
34.57
16,945,696
Feb 11, 2026
35.06
35.24
34.76
35.18
34.94
16,671,138
Feb 10, 2026
34.96
35.30
34.92
35.05
34.81
19,409,572
Feb 9, 2026
34.77
34.97
34.70
34.93
34.69
20,797,459
Feb 6, 2026
34.53
34.77
34.50
34.62
34.39
17,827,403
Feb 5, 2026
34.65
34.84
34.55
34.68
34.45
19,291,530
Feb 4, 2026
34.41
34.79
34.35
34.70
34.47
18,965,168
Feb 3, 2026
34.48
34.77
34.12
34.35
34.12
32,408,904
Feb 2, 2026
34.60
35.01
34.20
34.20
33.97
27,450,416
Jan 30, 2026
34.85
34.93
34.48
34.53
34.30
21,902,680
Jan 29, 2026
34.77
35.04
34.28
35.02
34.78
39,934,661
Jan 28, 2026
34.84
34.94
34.77
34.80
34.57
19,724,001
Jan 27, 2026
35.16
35.16
34.80
34.82
34.58
23,956,685
Jan 26, 2026
35.07
35.44
35.00
35.15
34.91
30,330,066
Jan 23, 2026
35.08
35.14
34.96
35.09
34.85
22,535,453
Jan 22, 2026
35.24
35.35
35.02
35.08
34.84
19,875,650
Jan 21, 2026
35.14
35.36
35.01
35.35
35.11
21,761,058
Jan 20, 2026
35.00
35.20
34.90
35.20
34.96
22,582,262
Jan 19, 2026
34.86
35.05
34.85
35.03
34.79
17,789,167
Jan 16, 2026
35.36
35.37
34.86
34.90
34.66
28,970,607
Jan 15, 2026
35.47
35.66
35.07
35.14
34.90
29,582,944
Jan 14, 2026
35.80
36.37
35.47
35.60
35.36
39,716,634
Jan 13, 2026
36.21
36.54
35.70
35.74
35.50
34,093,434
Jan 12, 2026
35.77
36.27
35.67
36.24
36.00
34,197,701
Jan 9, 2026
35.50
35.90
35.49
35.77
35.53
25,714,267
Jan 8, 2026
35.82
35.85
35.46
35.60
35.36
27,150,332
Jan 7, 2026
36.39
36.39
35.83
36.00
35.76
35,059,222
Jan 6, 2026
35.52
36.47
35.41
36.41
36.16
55,346,517
Jan 5, 2026
35.08
35.53
34.99
35.53
35.29
29,748,268
Dec 31, 2025
35.16
35.40
34.95
35.00
34.76
23,473,580
Dec 30, 2025
35.20
35.36
35.07
35.19
34.95
17,408,708
Dec 29, 2025
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
35.65
35.65
35.22
35.29
35.05
19,004,535
Dec 26, 2025
35.66
36.00
35.57
35.69
35.36
26,649,349
Dec 25, 2025
35.63
35.74
35.57
35.66
35.33
18,975,299
Dec 24, 2025
35.48
35.75
35.37
35.61
35.28
21,334,815
Dec 23, 2025
36.00
36.01
35.49
35.53
35.20
27,593,078
Dec 22, 2025
35.75
36.48
35.60
36.07
35.74
42,002,399
Dec 19, 2025
35.68
35.98
35.38
35.92
35.59
58,901,121
Dec 18, 2025
38.38
38.38
36.16
36.18
35.85
108,743,518
Dec 17, 2025
34.89
34.89
34.89
34.89
34.57
-
Dec 16, 2025
34.89
34.89
34.89
34.89
34.57
-
Dec 15, 2025
34.89
34.89
34.89
34.89
34.57
-
Dec 12, 2025
34.89
34.89
34.89
34.89
34.57
-
Dec 11, 2025
34.89
34.89
34.89
34.89
34.57
-
Dec 10, 2025
34.89
34.89
34.89
34.89
34.57
-
Dec 9, 2025
34.89
34.89
34.89
34.89
34.57
-
Dec 8, 2025
34.89
34.89
34.89
34.89
34.57
-
Dec 5, 2025
34.89
34.89
34.89
34.89
34.57
-
Dec 4, 2025
34.89
34.89
34.89
34.89
34.57
-
Dec 3, 2025
34.89
34.89
34.89
34.89
34.57
-
Dec 2, 2025
34.89
34.89
34.89
34.89
34.57
-
Dec 1, 2025
34.89
34.89
34.89
34.89
34.57
-
Nov 28, 2025
34.89
34.89
34.89
34.89
34.57
-
Nov 27, 2025
34.89
34.89
34.89
34.89
34.57
-
Nov 26, 2025
34.89
34.89
34.89
34.89
34.57
-
Nov 25, 2025
34.89
34.89
34.89
34.89
34.57
-
Nov 24, 2025
34.89
34.89
34.89
34.89
34.57
-
Nov 21, 2025
34.89
34.89
34.89
34.89
34.57
-
Nov 20, 2025
34.89
34.89
34.89
34.89
34.57
-
Nov 19, 2025
35.04
35.18
34.71
34.89
34.57
15,178,644
Nov 18, 2025
35.06
35.33
34.94
35.03
34.71
13,987,814
Nov 17, 2025
35.21
35.38
35.05
35.10
34.78
15,917,784
Nov 14, 2025
35.69
35.77
35.40
35.41
35.08
16,353,260
Nov 13, 2025
35.54
35.93
35.53
35.91
35.58
15,805,819
Nov 12, 2025
35.68
35.83
35.37
35.51
35.18
16,623,505
Nov 11, 2025
36.26
36.29
35.75
35.78
35.45
20,989,516
Nov 10, 2025
35.78
36.43
35.58
36.37
36.03
27,482,245
Nov 7, 2025
36.10
36.73
35.93
36.22
35.88
20,955,026
Nov 6, 2025
36.33
36.63
36.27
36.47
36.13
21,764,410
Nov 5, 2025
36.12
36.42
36.08
36.25
35.91
17,977,079
Nov 4, 2025
36.50
36.60
36.23
36.35
36.01
23,569,015
Nov 3, 2025
36.80
36.88
36.36
36.66
36.32
24,763,171
