Shanghai - Delayed Quote
CNY
China CITIC Bank Corporation Limited (601998.SS)
9.46
+0.17
(+1.83%)
At close: October 30 at 3:00:00 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
Oct 30, 2026
9.30
9.49
9.17
9.46
9.46
54,638,675
Oct 29, 2026
9.14
9.35
9.12
9.29
9.29
40,595,825
Oct 28, 2026
9.06
9.25
9.01
9.13
9.13
36,753,076
Oct 27, 2026
8.91
9.16
8.83
9.11
9.11
45,741,175
Oct 26, 2026
8.73
9.01
8.72
8.97
8.97
52,804,813
Oct 23, 2026
8.95
8.97
8.77
8.80
8.80
48,333,405
Oct 22, 2026
9.04
9.04
8.82
8.90
8.90
47,858,598
Oct 21, 2026
9.09
9.14
8.94
9.01
9.01
52,959,242
Oct 20, 2026
9.23
9.31
9.04
9.10
9.10
46,127,977
Oct 19, 2026
9.10
9.28
9.02
9.26
9.26
53,691,344
Oct 16, 2026
9.09
9.15
9.00
9.09
9.09
46,204,838
Oct 15, 2026
9.29
9.31
9.05
9.15
9.15
61,084,841
Oct 14, 2026
9.20
9.30
9.15
9.27
9.27
46,287,749
Oct 13, 2026
9.31
9.35
9.15
9.20
9.20
51,788,681
Oct 12, 2026
9.01
9.29
8.98
9.27
9.27
53,223,017
Oct 9, 2026
9.10
9.17
8.96
9.00
9.00
54,218,654
Oct 8, 2026
9.03
9.11
8.93
9.08
9.08
49,499,144
Sep 30, 2026
9.00
9.10
8.99
9.10
9.10
37,771,288
Sep 29, 2026
9.07
9.15
8.96
9.02
9.02
51,411,397
Sep 28, 2026
9.05
9.10
8.95
9.07
9.07
70,973,280
Sep 24, 2026
9.04
9.12
9.00
9.01
9.01
41,726,011
Sep 23, 2026
9.04
9.11
8.93
9.05
9.05
35,163,459
Sep 22, 2026
8.93
9.09
8.87
9.04
9.04
51,412,208
Sep 21, 2026
8.94
8.98
8.80
8.93
8.93
44,022,066
Sep 18, 2026
8.83
9.04
8.79
8.96
8.96
49,320,515
Sep 17, 2026
8.86
9.03
8.82
8.94
8.94
42,701,224
Sep 16, 2026
9.00
9.04
8.80
8.87
8.87
51,475,197
Sep 15, 2026
8.93
9.07
8.86
8.98
8.98
47,099,588
Sep 14, 2026
8.91
9.00
8.82
8.94
8.94
45,950,746
Sep 11, 2026
8.99
9.01
8.87
8.92
8.92
38,315,625
Sep 10, 2026
8.91
9.02
8.86
8.93
8.93
30,611,345
Sep 9, 2026
8.84
8.94
8.80
8.90
8.90
32,510,300
Sep 8, 2026
8.76
8.94
8.72
8.91
8.91
52,804,920
Sep 7, 2026
8.90
8.93
8.68
8.74
8.74
76,042,244
Sep 4, 2026
8.76
8.99
8.75
8.89
8.89
57,243,827
Sep 3, 2026
8.87
8.97
8.77
8.78
8.78
53,810,614
Sep 2, 2026
8.81
8.92
8.77
8.86
8.86
55,208,456
Sep 1, 2026
8.91
8.98
8.71
8.81
8.81
68,720,882
Aug 31, 2026
8.75
8.95
8.73
8.85
8.85
74,379,425
Aug 28, 2026
8.65
8.79
8.59
8.72
8.72
57,387,747
Aug 27, 2026
8.58
8.69
8.49
8.66
8.66
76,294,297
Aug 26, 2026
8.46
8.70
8.44
8.65
8.65
80,402,159
Aug 25, 2026
8.58
8.66
8.48
8.51
8.51
105,093,736
Aug 24, 2026
8.38
8.63
8.30
8.56
8.56
94,444,932
Aug 21, 2026
8.28
8.44
8.28
8.39
8.39
61,039,544
Aug 20, 2026
8.05
8.35
8.03
8.32
8.32
86,440,576
Aug 19, 2026
7.85
8.18
7.81
8.16
8.16
98,703,454
Aug 18, 2026
7.73
7.84
7.69
7.81
7.81
45,914,381
Aug 17, 2026
7.70
7.76
7.64
7.69
7.69
37,345,279
Aug 14, 2026
7.68
7.80
7.61
7.70
7.70
44,462,986
Aug 13, 2026
7.59
7.69
7.55
7.69
7.69
44,094,396
Aug 12, 2026
7.51
7.62
7.46
7.60
7.60
40,033,062
Aug 11, 2026
7.53
7.58
7.49
7.52
7.52
32,682,440
Aug 10, 2026
7.44
7.62
7.42
7.52
7.52
55,428,391
Aug 7, 2026
7.51
7.52
7.39
7.46
7.46
49,171,525
Aug 6, 2026
7.56
7.58
7.45
7.55
7.55
48,439,952
Aug 5, 2026
7.76
7.78
7.51
7.55
7.55
62,579,703
Aug 4, 2026
7.86
7.89
7.68
7.74
7.74
55,582,774
Aug 3, 2026
7.80
7.91
7.73
7.90
7.90
61,343,315
Jul 31, 2026
7.82
7.85
7.62
7.82
7.82
84,910,105
Jul 30, 2026
7.74
7.95
7.72
7.93
7.93
66,534,486
Jul 29, 2026
7.76
7.88
7.73
7.75
7.75
59,244,949
Jul 28, 2026
7.77
7.82
7.69
7.77
7.77
49,622,954
Jul 27, 2026
7.64
7.78
7.57
7.71
7.71
66,689,099
Jul 24, 2026
7.58
7.72
7.55
7.61
7.61
62,919,802
Jul 23, 2026
7.42
7.56
7.42
7.55
7.55
46,885,744
Jul 22, 2026
7.45
7.49
7.31
7.49
7.49
70,269,582
Jul 21, 2026
7.54
7.62
7.37
7.48
7.48
92,073,850
Jul 20, 2026
7.31
7.60
7.29
7.55
7.55
87,380,319
Jul 17, 2026
7.33
7.43
7.28
7.33
7.33
71,258,277
Jul 16, 2026
7.46
7.54
7.28
7.33
7.33
58,057,061
Jul 15, 2026
7.28
7.48
7.28
7.44
7.44
63,899,804
Jul 14, 2026
7.30
7.37
7.25
7.35
7.35
66,639,180
Jul 13, 2026
7.12
7.34
7.08
7.34
7.34
75,673,063
Jul 10, 2026
7.13
7.18
7.07
7.15
7.15
48,548,744
Jul 9, 2026
7.18
7.19
7.08
7.13
7.13
47,796,144
Jul 8, 2026
7.07
7.25
7.00
7.20
7.20
61,686,961
Jul 7, 2026
7.09
7.18
7.03
7.12
7.12
48,900,959
Jul 6, 2026
6.97
7.15
6.91
7.14
7.14
64,835,346
Jul 3, 2026
6.95
7.03
6.89
6.99
6.99
64,818,877
Jul 2, 2026
6.89
7.06
6.87
6.96
6.96
70,077,071
Jul 1, 2026
6.93
6.99
6.85
6.88
6.88
76,061,697
Jun 30, 2026
7.08
7.11
6.89
6.93
6.93
76,078,438
Jun 29, 2026
7.10
7.17
6.85
7.13
7.13
77,828,442
Jun 26, 2026
7.25
7.28
7.11
7.13
7.13
52,133,792
Jun 25, 2026
7.15
7.30
7.09
7.22
7.22
83,400,983
Jun 24, 2026
7.49
7.52
7.17
7.19
7.19
78,707,100
Jun 23, 2026
7.32
7.60
7.31
7.49
7.49
99,398,263
Jun 22, 2026
7.27
7.45
7.18
7.31
7.31
78,431,723
Jun 18, 2026
7.52
7.55
7.27
7.27
7.27
68,741,288
Jun 17, 2026
7.57
7.68
7.52
7.56
7.56
50,324,202
Jun 16, 2026
7.63
7.65
7.49
7.54
7.54
59,911,692
Jun 15, 2026
7.64
7.70
7.56
7.63
7.63
65,131,740
Jun 12, 2026
7.55
7.72
7.50
7.68
7.68
56,767,830
Jun 11, 2026
7.70
7.72
7.59
7.64
7.64
62,224,288
Jun 10, 2026
0.193
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 10, 2026
7.50
7.75
7.42
7.69
7.69
90,672,683
Jun 9, 2026
7.58
7.78
7.56
7.65
7.46
100,286,219
Jun 8, 2026
7.39
7.72
7.30
7.69
7.50
129,902,811
Jun 5, 2026
7.32
7.49
7.32
7.37
7.18
69,055,523
Jun 4, 2026
7.45
7.50
7.30
7.33
7.15
53,388,392
Jun 3, 2026
7.50
7.57
7.39
7.45
7.26
73,506,717
Jun 2, 2026
7.42
7.65
7.40
7.51
7.32
123,438,095
Jun 1, 2026
7.40
7.48
7.33
7.43
7.24
84,592,420
May 29, 2026
7.36
7.43
7.30
7.42
7.23
84,650,964
May 28, 2026
7.43
7.51
7.32
7.37
7.18
57,967,222
May 27, 2026
7.58
7.59
7.38
7.48
7.29
62,580,288
May 26, 2026
7.68
7.71
7.58
7.60
7.41
88,033,087
May 25, 2026
7.76
7.78
7.64
7.68
7.49
54,248,684
May 22, 2026
7.83
7.89
7.75
7.75
7.55
51,137,519
May 21, 2026
7.89
7.92
7.77
7.88
7.68
65,978,227
May 20, 2026
7.93
8.08
7.81
7.86
7.66
44,312,006
May 19, 2026
7.93
7.99
7.86
7.90
7.70
42,240,369
May 18, 2026
8.10
8.12
7.90
7.91
7.71
50,961,075
May 15, 2026
8.16
8.20
8.08
8.10
7.90
42,649,786
May 14, 2026
8.21
8.25
8.13
8.14
7.93
37,674,676
May 13, 2026
8.27
8.29
8.19
8.24
8.03
35,089,627
May 12, 2026
8.28
8.32
8.22
8.25
8.04
41,884,881
May 11, 2026
8.29
8.29
8.17
8.26
8.05
84,175,485
May 8, 2026
8.29
8.37
8.23
8.26
8.05
48,295,150
May 7, 2026
8.32
8.41
8.23
8.28
8.07
54,743,690
May 6, 2026
8.41
8.41
8.10
8.33
8.12
80,440,755
Apr 30, 2026
8.38
8.43
8.28
8.41
8.20
76,159,138
Apr 29, 2026
8.43
8.45
8.29
8.40
8.19
55,469,862
Apr 28, 2026
8.33
8.51
8.23
8.41
8.20
64,908,051
Apr 27, 2026
8.31
8.43
8.27
8.33
8.12
40,527,803
Apr 24, 2026
8.36
8.47
8.31
8.35
8.14
44,202,212
Apr 23, 2026
8.31
8.43
8.30
8.37
8.16
44,774,838
Apr 22, 2026
8.47
8.50
8.31
8.36
8.15
33,642,201
Apr 21, 2026
8.31
8.60
8.29
8.44
8.23
46,197,566
Apr 20, 2026
8.17
8.33
8.16
8.31
8.10
40,985,824
Apr 17, 2026
8.29
8.30
8.18
8.19
7.98
29,356,980
Apr 16, 2026
8.39
8.46
8.22
8.29
8.08
34,156,839
Apr 15, 2026
8.31
8.47
8.28
8.42
8.21
35,161,302
Apr 14, 2026
8.21
8.30
8.15
8.28
8.07
27,094,283
Apr 13, 2026
8.16
8.20
8.09
8.19
7.98
33,842,965
Apr 10, 2026
8.26
8.28
8.15
8.21
8.00
29,991,807
Apr 9, 2026
8.31
8.39
8.21
8.24
8.03
31,409,720
Apr 8, 2026
8.30
8.33
8.10
8.31
8.10
59,011,520
Apr 7, 2026
8.24
8.35
8.22
8.30
8.09
38,742,524
Apr 3, 2026
8.37
8.38
8.24
8.28
8.07
31,317,978
Apr 2, 2026
8.29
8.43
8.29
8.37
8.16
35,644,404
Apr 1, 2026
8.26
8.48
8.25
8.30
8.09
60,589,643
Mar 31, 2026
8.28
8.41
8.27
8.30
8.09
40,452,425
Mar 30, 2026
8.31
8.37
8.25
8.28
8.07
46,785,963
Mar 27, 2026
8.37
8.37
8.17
8.32
8.11
67,496,894
Mar 26, 2026
8.20
8.44
8.20
8.38
8.17
71,470,801
Mar 25, 2026
8.14
8.32
7.98
8.27
8.06
86,843,124
Mar 24, 2026
7.90
8.19
7.87
8.18
7.97
108,363,832
Mar 23, 2026
7.88
8.05
7.76
7.88
7.68
96,126,605
Mar 20, 2026
7.86
8.04
7.83
7.97
7.77
86,154,642
Mar 19, 2026
7.85
7.96
7.82
7.88
7.68
60,802,071
Mar 18, 2026
7.82
8.00
7.72
7.90
7.70
105,047,433
Mar 17, 2026
7.57
7.84
7.54
7.82
7.62
92,519,622
Mar 16, 2026
7.50
7.60
7.46
7.56
7.37
63,446,064
Mar 13, 2026
7.39
7.55
7.35
7.51
7.32
67,687,848
Mar 12, 2026
7.32
7.43
7.30
7.41
7.22
47,131,263
Mar 11, 2026
7.27
7.35
7.23
7.34
7.15
40,542,977
Mar 10, 2026
7.22
7.32
7.19
7.26
7.08
51,065,138
Mar 9, 2026
7.23
7.37
7.18
7.23
7.05
69,362,069
Mar 6, 2026
7.19
7.29
7.19
7.27
7.09
36,406,890
Mar 5, 2026
7.14
7.23
7.14
7.22
7.04
39,073,848
Mar 4, 2026
7.23
7.25
7.10
7.16
6.98
72,906,597
Mar 3, 2026
7.17
7.39
7.11
7.28
7.10
95,510,777
Mar 2, 2026
7.17
7.23
7.14
7.17
6.99
54,140,644
Feb 27, 2026
7.25
7.28
7.19
7.20
7.02
38,359,960
Feb 26, 2026
7.25
7.30
7.21
7.23
7.05
29,941,400
Feb 25, 2026
7.36
7.37
7.24
7.25
7.07
48,099,046
Feb 24, 2026
7.44
7.45
7.32
7.34
7.15
32,054,206
Feb 13, 2026
7.40
7.44
7.31
7.34
7.15
41,288,649
Feb 12, 2026
7.62
7.63
7.39
7.41
7.22
53,224,444
Feb 11, 2026
7.57
7.65
7.51
7.63
7.44
32,439,766
Feb 10, 2026
7.47
7.60
7.46
7.57
7.38
35,912,655
Feb 9, 2026
7.45
7.51
7.36
7.47
7.28
41,859,543
Feb 6, 2026
7.44
7.52
7.40
7.45
7.26
46,796,926
Feb 5, 2026
7.36
7.50
7.33
7.47
7.28
64,810,608
Feb 4, 2026
7.22
7.39
7.21
7.35
7.16
63,546,380
Feb 3, 2026
7.38
7.39
7.19
7.23
7.05
82,143,144
Feb 2, 2026
7.26
7.46
7.19
7.38
7.19
114,629,574
Jan 30, 2026
7.23
7.43
7.18
7.19
7.01
97,559,511
Jan 29, 2026
7.26
7.28
7.10
7.21
7.03
124,254,160
Jan 28, 2026
7.34
7.44
7.24
7.25
7.07
99,195,656
Jan 27, 2026
7.36
7.46
7.33
7.34
7.15
60,450,737
Jan 26, 2026
7.36
7.48
7.33
7.36
7.17
66,361,450
Jan 23, 2026
7.53
7.54
7.36
7.38
7.19
61,691,983
Jan 22, 2026
7.61
7.70
7.47
7.49
7.30
69,605,385
Jan 21, 2026
7.85
7.87
7.59
7.61
7.42
75,757,255
Jan 20, 2026
7.69
7.90
7.66
7.85
7.65
77,992,057
Jan 19, 2026
7.60
7.81
7.57
7.70
7.51
77,859,729
Jan 16, 2026
7.65
7.67
7.51
7.61
7.42
64,886,847
Jan 15, 2026
7.57
7.70
7.54
7.63
7.44
72,465,861
Jan 14, 2026
7.63
7.64
7.51
7.60
7.41
75,802,508
Jan 13, 2026
7.49
7.70
7.46
7.64
7.45
99,460,432
Jan 12, 2026
7.36
7.48
7.34
7.47
7.28
72,950,587
Jan 9, 2026
7.39
7.41
7.32
7.39
7.20
64,640,787
Jan 8, 2026
7.39
7.41
7.31
7.41
7.22
68,890,292
Jan 7, 2026
7.41
7.45
7.36
7.40
7.21
108,474,946
Jan 6, 2026
7.52
7.53
7.36
7.45
7.26
124,701,051
Jan 5, 2026
7.70
7.73
7.45
7.56
7.37
108,874,383
Dec 31, 2025
7.62
7.75
7.53
7.70
7.51
55,399,790
Dec 30, 2025
7.56
7.67
7.50
7.62
7.43
62,105,525
Dec 29, 2025
7.41
7.61
7.38
7.57
7.38
73,418,544
Dec 26, 2025
7.47
7.50
7.40
7.42
7.23
28,812,460
Dec 25, 2025
7.41
7.53
7.39
7.48
7.29
40,072,676
Dec 24, 2025
7.49
7.49
7.39
7.42
7.23
30,503,625
Dec 23, 2025
7.38
7.50
7.37
7.47
7.28
52,878,945
Dec 22, 2025
7.45
7.45
7.36
7.39
7.20
35,964,000
Dec 19, 2025
7.51
7.53
7.41
7.46
7.27
38,567,018
Dec 18, 2025
7.38
7.54
7.37
7.51
7.32
40,434,936
Dec 17, 2025
7.37
7.42
7.29
7.38
7.19
52,416,387
Dec 16, 2025
7.41
7.46
7.31
7.36
7.17
54,271,697
Dec 15, 2025
7.43
7.49
7.33
7.42
7.23
54,646,743
Dec 12, 2025
7.49
7.50
7.34
7.46
7.27
87,616,168
Dec 11, 2025
7.51
7.53
7.43
7.51
7.32
57,455,600
Dec 10, 2025
7.61
7.63
7.45
7.49
7.30
46,198,078
Dec 9, 2025
7.65
7.67
7.58
7.62
7.43
34,863,360
Dec 8, 2025
7.71
7.72
7.56
7.64
7.45
57,856,007
Dec 5, 2025
7.80
7.89
7.71
7.73
7.53
51,701,249
Dec 4, 2025
7.77
7.87
7.76
7.78
7.58
43,445,118
Dec 3, 2025
7.76
7.89
7.72
7.78
7.58
49,633,820
Dec 2, 2025
7.79
7.91
7.74
7.78
7.58
52,697,644
Dec 1, 2025
7.73
7.84
7.66
7.78
7.58
55,027,898
Nov 28, 2025
7.81
7.82
7.73
7.76
7.56
35,462,339
Nov 27, 2025
7.79
7.87
7.71
7.84
7.64
37,198,464
Nov 26, 2025
7.92
7.97
7.75
7.81
7.61
47,745,100
Nov 25, 2025
7.78
7.92
7.67
7.91
7.71
60,384,356
Nov 24, 2025
7.93
8.00
7.72
7.72
7.53
62,968,258
Nov 21, 2025
0.188
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 21, 2025
7.96
8.07
7.90
7.92
7.72
68,067,229
Nov 20, 2025
8.04
8.25
8.01
8.15
7.76
80,275,589
Nov 19, 2025
7.93
8.09
7.90
8.04
7.66
49,192,521
Nov 18, 2025
7.97
8.00
7.90
7.92
7.54
34,274,069
Nov 17, 2025
8.07
8.08
7.94
7.97
7.59
42,190,196
Nov 14, 2025
8.06
8.14
8.03
8.04
7.66
37,226,840
Nov 13, 2025
8.13
8.17
7.97
8.05
7.67
56,143,234
Nov 12, 2025
8.19
8.28
8.13
8.13
7.74
45,019,961
Nov 11, 2025
8.19
8.25
8.13
8.15
7.76
32,296,170
Nov 10, 2025
8.08
8.24
8.03
8.23
7.84
47,955,071
Nov 7, 2025
8.03
8.20
8.01
8.11
7.72
60,440,294
Nov 6, 2025
8.05
8.09
7.98
8.00
7.62
58,316,198
Nov 5, 2025
8.14
8.15
8.01
8.10
7.71
64,469,774
Nov 4, 2025
7.88
8.15
7.85
8.12
7.73
90,733,597
Nov 3, 2025
7.76
7.93
7.66
7.86
7.48
71,626,259
Oct 31, 2025
7.76
7.83
7.62
7.74
7.37
91,497,612
Oct 30, 2025
7.75
7.87
7.70
7.84
7.47
71,999,850
