OTC Markets OTCPK - Delayed Quote
USD
China CITIC Bank Corporation Limited (CHCJY)
20.05
-1.50
(-6.96%)
As of November 5 at 4:00:00 PM EST. Market Open.
Currency in USD
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 5, 2026
20.05
20.05
20.05
20.05
20.05
184
Nov 4, 2026
21.55
21.55
21.55
21.55
21.55
-
Nov 3, 2026
0.603959
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 3, 2026
21.55
21.55
21.55
21.55
21.55
-
Nov 2, 2026
21.55
21.55
21.55
21.55
20.95
240
Oct 30, 2026
21.33
21.33
21.33
21.33
20.73
-
Oct 29, 2026
21.33
21.33
21.33
21.33
20.73
-
Oct 28, 2026
21.33
21.33
21.33
21.33
20.73
-
Oct 27, 2026
21.33
21.33
21.33
21.33
20.73
-
Oct 26, 2026
21.33
21.33
21.33
21.33
20.73
-
Oct 23, 2026
21.33
21.33
21.33
21.33
20.73
-
Oct 22, 2026
21.33
21.33
21.33
21.33
20.73
-
Oct 21, 2026
21.33
21.33
21.33
21.33
20.73
296
Oct 20, 2026
19.45
19.45
19.45
19.45
18.90
-
Oct 19, 2026
19.45
19.45
19.45
19.45
18.90
-
Oct 16, 2026
19.45
19.45
19.45
19.45
18.90
-
Oct 15, 2026
19.45
19.45
19.45
19.45
18.90
-
Oct 14, 2026
19.45
19.45
19.45
19.45
18.90
173
Oct 13, 2026
21.25
21.25
21.25
21.25
20.65
-
Oct 12, 2026
21.25
21.25
21.25
21.25
20.65
-
Oct 9, 2026
21.25
21.25
21.25
21.25
20.65
-
Oct 8, 2026
21.25
21.25
21.25
21.25
20.65
-
Oct 7, 2026
21.25
21.25
21.25
21.25
20.65
-
Oct 6, 2026
21.25
21.25
21.25
21.25
20.65
-
Oct 5, 2026
21.25
21.25
21.25
21.25
20.65
-
Oct 2, 2026
21.25
21.25
21.25
21.25
20.65
-
Oct 1, 2026
21.25
21.25
21.25
21.25
20.65
-
Sep 30, 2026
21.25
21.25
21.25
21.25
20.65
-
Sep 29, 2026
21.25
21.25
21.25
21.25
20.65
143
Sep 28, 2026
21.83
22.05
21.20
21.20
20.60
687
Sep 25, 2026
21.42
21.42
21.42
21.42
20.82
-
Sep 24, 2026
21.42
21.42
21.42
21.42
20.82
-
Sep 23, 2026
21.42
21.42
21.42
21.42
20.82
396
Sep 22, 2026
21.71
21.71
21.71
21.71
21.10
-
Sep 21, 2026
21.71
21.71
21.71
21.71
21.10
108
Sep 18, 2026
20.55
20.55
20.55
20.55
19.97
-
Sep 17, 2026
20.55
20.55
20.55
20.55
19.97
209
Sep 16, 2026
21.80
21.80
21.80
21.80
21.19
-
Sep 15, 2026
21.80
21.80
21.80
21.80
21.19
-
Sep 14, 2026
21.80
21.80
21.80
21.80
21.19
187
Sep 11, 2026
20.90
20.90
20.90
20.90
20.31
240
Sep 10, 2026
21.19
21.19
21.19
21.19
20.60
-
Sep 9, 2026
20.00
21.19
20.00
21.19
20.60
1,911
Sep 8, 2026
20.00
20.00
20.00
20.00
19.44
-
Sep 4, 2026
20.00
20.00
20.00
20.00
19.44
-
Sep 3, 2026
20.00
20.00
20.00
20.00
19.44
-
Sep 2, 2026
20.00
20.00
20.00
20.00
19.44
-
Sep 1, 2026
20.00
20.00
20.00
20.00
19.44
165
Aug 31, 2026
19.60
19.60
19.60
19.60
19.05
-
Aug 28, 2026
19.60
19.60
19.60
19.60
19.05
-
Aug 27, 2026
19.60
19.60
19.60
19.60
19.05
-
Aug 26, 2026
19.60
19.60
19.60
19.60
19.05
-
Aug 25, 2026
19.60
19.60
19.60
19.60
19.05
-
Aug 24, 2026
19.60
19.60
19.60
19.60
19.05
-
Aug 21, 2026
19.60
19.60
19.60
19.60
19.05
-
Aug 20, 2026
19.60
19.60
19.60
19.60
19.05
-
Aug 19, 2026
19.67
19.67
19.60
19.60
19.05
281
Aug 18, 2026
19.39
19.39
19.39
19.39
18.85
-
Aug 17, 2026
20.04
20.04
19.39
19.39
18.85
217
Aug 14, 2026
19.65
19.65
19.65
19.65
19.10
422
Aug 13, 2026
19.45
20.60
19.40
19.40
18.86
536
Aug 12, 2026
19.05
19.05
19.05
19.05
18.52
501
Aug 11, 2026
19.50
19.50
19.50
19.50
18.95
202
Aug 10, 2026
18.78
18.78
18.78
18.78
18.25
-
Aug 7, 2026
19.86
19.86
18.78
18.78
18.25
598
Aug 6, 2026
19.34
19.34
19.34
19.34
18.80
-
Aug 5, 2026
19.34
19.34
19.34
19.34
18.80
-
Aug 4, 2026
19.89
19.89
19.34
19.34
18.80
631
Aug 3, 2026
20.52
20.52
20.52
20.52
19.94
-
Jul 31, 2026
20.52
20.52
20.52
20.52
19.94
-
Jul 30, 2026
20.52
20.52
20.52
20.52
19.94
193
Jul 29, 2026
19.53
19.53
19.18
19.18
18.64
2,650
Jul 28, 2026
19.59
19.59
19.59
19.59
19.04
368
Jul 27, 2026
20.96
20.96
20.96
20.96
20.37
216
Jul 24, 2026
19.95
20.26
19.95
20.26
19.69
3,680
Jul 23, 2026
17.60
17.60
17.60
17.60
17.11
-
Jul 22, 2026
17.60
17.60
17.60
17.60
17.11
-
Jul 21, 2026
17.60
17.60
17.60
17.60
17.11
-
Jul 20, 2026
17.60
17.60
17.60
17.60
17.11
493
Jul 17, 2026
19.40
19.40
16.00
16.32
15.86
1,455
Jul 16, 2026
18.24
19.40
18.24
19.40
18.86
1,019
Jul 15, 2026
16.10
16.10
16.10
16.10
15.65
-
Jul 14, 2026
16.10
16.10
16.10
16.10
15.65
359
Jul 13, 2026
17.19
17.19
17.19
17.19
16.71
-
Jul 10, 2026
17.19
17.19
17.19
17.19
16.71
-
Jul 9, 2026
17.19
17.19
17.19
17.19
16.71
-
Jul 8, 2026
17.19
17.19
17.19
17.19
16.71
-
Jul 7, 2026
17.19
17.19
17.19
17.19
16.71
-
Jul 6, 2026
17.19
17.19
17.19
17.19
16.71
-
Jul 2, 2026
17.22
17.22
17.19
17.19
16.71
454
Jul 1, 2026
17.41
17.41
17.41
17.41
16.92
-
Jun 30, 2026
17.41
17.41
17.41
17.41
16.92
235
Jun 29, 2026
18.63
18.63
18.63
18.63
18.10
-
Jun 26, 2026
18.63
18.63
18.63
18.63
18.10
-
Jun 25, 2026
18.63
18.63
18.63
18.63
18.10
-
Jun 24, 2026
18.63
18.63
18.63
18.63
18.10
-
Jun 23, 2026
18.63
18.63
18.63
18.63
18.10
-
Jun 22, 2026
18.63
18.63
18.63
18.63
18.10
1,084
Jun 18, 2026
19.50
19.50
19.50
19.50
18.95
-
Jun 17, 2026
19.50
19.50
19.50
19.50
18.95
-
Jun 16, 2026
19.50
19.50
19.50
19.50
18.95
-
Jun 15, 2026
19.50
19.50
19.50
19.50
18.95
-
Jun 12, 2026
19.50
19.50
19.50
19.50
18.95
-
Jun 11, 2026
19.50
19.50
19.50
19.50
18.95
-
Jun 10, 2026
19.50
19.50
19.50
19.50
18.95
-
Jun 9, 2026
19.50
19.50
19.50
19.50
18.95
205
Jun 8, 2026
18.62
18.62
18.62
18.62
18.10
-
Jun 5, 2026
18.62
18.62
18.62
18.62
18.10
-
Jun 4, 2026
18.62
18.62
18.62
18.62
18.10
-
Jun 3, 2026
18.62
18.62
18.62
18.62
18.10
-
Jun 2, 2026
18.62
18.62
18.62
18.62
18.10
-
Jun 1, 2026
18.62
18.62
18.62
18.62
18.10
519
May 29, 2026
20.50
20.50
20.50
20.50
19.93
-
May 28, 2026
20.50
20.50
20.50
20.50
19.93
-
May 27, 2026
20.50
20.50
20.50
20.50
19.93
-
May 26, 2026
20.50
20.50
20.50
20.50
19.93
-
May 22, 2026
20.50
20.50
20.50
20.50
19.93
-
May 21, 2026
20.50
20.50
20.50
20.50
19.93
-
May 20, 2026
20.50
20.50
20.50
20.50
19.93
-
May 19, 2026
0.56176
Dividend
Dividends on any given ex-date include regular and any special dividends
May 19, 2026
20.50
20.50
20.50
20.50
19.93
-
May 18, 2026
20.50
20.50
20.50
20.50
19.38
-
May 15, 2026
20.50
20.50
20.50
20.50
19.38
-
May 14, 2026
20.50
20.50
20.50
20.50
19.38
-
May 13, 2026
20.50
20.50
20.50
20.50
19.38
-
May 12, 2026
20.50
20.50
20.50
20.50
19.38
-
May 11, 2026
20.50
20.50
20.50
20.50
19.38
-
May 8, 2026
20.50
20.50
20.50
20.50
19.38
-
May 7, 2026
20.50
20.50
20.50
20.50
19.38
-
May 6, 2026
20.50
20.50
20.50
20.50
19.38
-
May 5, 2026
20.50
20.50
20.50
20.50
19.38
1,128
May 4, 2026
20.80
20.80
20.80
20.80
19.66
-
May 1, 2026
20.80
20.80
20.80
20.80
19.66
-
Apr 30, 2026
20.80
20.80
20.80
20.80
19.66
-
Apr 29, 2026
20.80
20.80
20.80
20.80
19.66
-
Apr 28, 2026
20.80
20.80
20.80
20.80
19.66
113
Apr 27, 2026
21.11
21.11
21.11
21.11
19.96
-
Apr 24, 2026
21.11
21.11
21.11
21.11
19.96
-
Apr 23, 2026
20.15
21.13
20.15
21.11
19.96
1,984
Apr 22, 2026
21.22
21.22
21.22
21.22
20.06
179
Apr 21, 2026
21.40
21.40
21.40
21.40
20.23
193
Apr 20, 2026
22.30
22.30
22.30
22.30
21.08
131
Apr 17, 2026
20.73
20.73
20.73
20.73
19.60
-
Apr 16, 2026
20.73
20.73
20.73
20.73
19.60
-
Apr 15, 2026
20.73
20.73
20.73
20.73
19.60
-
Apr 14, 2026
20.73
20.73
20.73
20.73
19.60
364
Apr 13, 2026
19.04
19.04
19.04
19.04
18.00
-
Apr 10, 2026
19.04
19.04
19.04
19.04
18.00
1,004
Apr 9, 2026
21.67
21.67
21.67
21.67
20.49
-
Apr 8, 2026
21.67
21.67
21.67
21.67
20.49
-
Apr 7, 2026
21.67
21.67
21.67
21.67
20.49
-
Apr 6, 2026
21.67
21.67
21.67
21.67
20.49
-
Apr 2, 2026
21.67
21.67
21.67
21.67
20.49
-
Apr 1, 2026
21.67
21.67
21.67
21.67
20.49
399
Mar 31, 2026
18.00
18.00
18.00
18.00
17.02
-
Mar 30, 2026
18.00
18.00
18.00
18.00
17.02
-
Mar 27, 2026
18.00
18.00
18.00
18.00
17.02
162
Mar 26, 2026
20.70
20.70
20.70
20.70
19.57
120
Mar 25, 2026
20.00
20.30
20.00
20.30
19.19
217
Mar 24, 2026
18.29
18.29
18.29
18.29
17.29
-
Mar 23, 2026
18.29
18.29
18.29
18.29
17.29
431
Mar 20, 2026
18.25
18.25
18.25
18.25
17.25
-
Mar 19, 2026
19.56
19.56
18.25
18.25
17.25
345
Mar 18, 2026
19.06
19.06
19.06
19.06
18.02
187
Mar 17, 2026
17.98
17.98
17.98
17.98
16.99
-
Mar 16, 2026
17.98
17.98
17.98
17.98
16.99
346
Mar 13, 2026
17.99
17.99
17.99
17.99
17.01
-
Mar 12, 2026
17.99
17.99
17.99
17.99
17.01
218
Mar 11, 2026
17.71
17.71
17.71
17.71
16.74
3,636
Mar 10, 2026
17.80
17.80
17.65
17.65
16.69
127,850
Mar 9, 2026
18.02
18.84
18.02
18.73
17.71
1,994
Mar 6, 2026
18.00
18.00
18.00
18.00
17.02
-
Mar 5, 2026
18.00
18.00
18.00
18.00
17.02
-
Mar 4, 2026
18.00
18.00
18.00
18.00
17.02
146
Mar 3, 2026
18.93
19.00
18.93
19.00
17.96
596
Mar 2, 2026
19.49
19.49
19.49
19.49
18.42
10,446
Feb 27, 2026
18.52
19.58
18.52
19.58
18.51
3,004
Feb 26, 2026
18.55
19.51
18.23
18.23
17.23
2,434
Feb 25, 2026
20.95
20.95
18.76
18.76
17.73
3,323
Feb 24, 2026
18.82
18.82
18.82
18.82
17.79
-
Feb 23, 2026
18.82
18.82
18.82
18.82
17.79
-
Feb 20, 2026
18.82
18.82
18.82
18.82
17.79
-
Feb 19, 2026
18.82
18.82
18.82
18.82
17.79
-
Feb 18, 2026
18.82
18.82
18.82
18.82
17.79
-
Feb 17, 2026
18.82
18.82
18.82
18.82
17.79
-
Feb 13, 2026
18.82
18.82
18.82
18.82
17.79
-
Feb 12, 2026
18.82
18.82
18.82
18.82
17.79
2,236
Feb 11, 2026
18.87
18.87
18.87
18.87
17.84
-
Feb 10, 2026
18.87
18.87
18.87
18.87
17.84
-
Feb 9, 2026
19.37
19.37
18.87
18.87
17.84
15,510
Feb 6, 2026
18.99
18.99
18.99
18.99
17.95
13,900
Feb 5, 2026
18.61
18.61
18.61
18.61
17.59
7,753
Feb 4, 2026
21.15
21.15
21.15
21.15
19.99
-
Feb 3, 2026
21.15
21.15
21.15
21.15
19.99
-
Feb 2, 2026
21.15
21.15
21.15
21.15
19.99
-
Jan 30, 2026
21.15
21.15
21.15
21.15
19.99
-
Jan 29, 2026
21.15
21.15
21.15
21.15
19.99
345
Jan 28, 2026
18.44
18.44
18.44
18.44
17.43
224
Jan 27, 2026
18.31
18.31
18.31
18.31
17.31
-
Jan 26, 2026
18.31
18.31
18.31
18.31
17.31
-
Jan 23, 2026
18.31
18.31
18.31
18.31
17.31
-
Jan 22, 2026
18.31
18.31
18.31
18.31
17.31
-
Jan 21, 2026
18.31
18.31
18.31
18.31
17.31
-
Jan 20, 2026
18.31
18.31
18.31
18.31
17.31
-
Jan 16, 2026
18.31
18.31
18.31
18.31
17.31
-
Jan 15, 2026
18.45
19.49
18.31
18.31
17.31
706
Jan 14, 2026
17.81
17.81
17.81
17.81
16.84
-
Jan 13, 2026
17.81
17.81
17.81
17.81
16.84
-
Jan 12, 2026
17.81
17.81
17.81
17.81
16.84
2,299
Jan 9, 2026
17.97
17.97
17.97
17.97
16.98
-
Jan 8, 2026
17.97
17.97
17.97
17.97
16.98
-
Jan 7, 2026
17.97
17.97
17.97
17.97
16.98
-
Jan 6, 2026
17.97
17.97
17.97
17.97
16.98
-
Jan 5, 2026
17.97
17.97
17.97
17.97
16.98
-
Jan 2, 2026
17.97
17.97
17.97
17.97
16.98
-
Dec 31, 2025
17.97
17.97
17.97
17.97
16.98
-
Dec 30, 2025
17.97
17.97
17.97
17.97
16.98
-
Dec 29, 2025
17.97
17.97
17.97
17.97
16.98
-
Dec 26, 2025
17.97
17.97
17.97
17.97
16.98
-
Dec 24, 2025
17.97
17.97
17.97
17.97
16.98
-
Dec 23, 2025
17.97
17.97
17.97
17.97
16.98
-
Dec 22, 2025
17.97
17.97
17.97
17.97
16.98
-
Dec 19, 2025
17.97
17.97
17.97
17.97
16.98
654
Dec 18, 2025
17.54
17.54
17.54
17.54
16.58
-
Dec 17, 2025
17.54
17.54
17.54
17.54
16.58
3,618
Dec 16, 2025
17.87
17.87
17.87
17.87
16.89
-
Dec 15, 2025
17.87
17.87
17.87
17.87
16.89
412
Dec 12, 2025
16.50
16.50
16.50
16.50
15.60
558
Dec 11, 2025
16.04
18.05
16.04
18.05
17.06
1,251
Dec 10, 2025
17.95
18.66
17.95
18.66
17.64
4,870
Dec 9, 2025
16.00
16.00
16.00
16.00
15.13
-
Dec 8, 2025
16.00
16.00
16.00
16.00
15.13
295
Dec 5, 2025
18.92
18.92
18.92
18.92
17.89
10,332
Dec 4, 2025
18.55
18.55
18.55
18.55
17.54
-
Dec 3, 2025
18.55
18.55
18.55
18.55
17.54
-
Dec 2, 2025
19.30
19.30
18.55
18.55
17.54
9,147
Dec 1, 2025
18.93
18.93
18.93
18.93
17.90
-
Nov 28, 2025
18.93
18.93
18.93
18.93
17.90
-
Nov 26, 2025
18.93
18.93
18.93
18.93
17.90
135
Nov 25, 2025
20.80
20.80
20.80
20.80
19.66
-
Nov 24, 2025
20.80
20.80
20.80
20.80
19.66
-
Nov 21, 2025
20.80
20.80
20.80
20.80
19.66
-
Nov 20, 2025
20.80
20.80
20.80
20.80
19.66
-
Nov 19, 2025
20.80
20.80
20.80
20.80
19.66
128
Nov 18, 2025
20.79
20.79
20.79
20.79
19.65
212
Nov 17, 2025
20.79
20.79
20.79
20.79
19.65
181
Nov 14, 2025
19.55
19.55
19.55
19.55
18.48
-
Nov 13, 2025
19.55
19.55
19.55
19.55
18.48
192
Nov 12, 2025
17.00
17.00
17.00
17.00
16.07
-
Nov 11, 2025
17.00
17.00
17.00
17.00
16.07
-
Nov 10, 2025
17.00
17.00
17.00
17.00
16.07
101
Nov 7, 2025
19.33
19.33
18.93
18.93
17.90
307
Nov 6, 2025
18.95
18.95
18.95
18.95
17.92
-
