S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

China Citic UnspADR (CHCJY)

OTC

$19.60+$0.21 (+1.08%)

Price as of Aug 19, 2026

N/A
Market Cap
17.86%
1-Year Change
Banks - Regional
Industry

1 Month
+20.10%

Low Price$18.78

High Price$20.96
3 Months
-1.70%

Low Price$16.10

High Price$20.96
1 Year
+17.86%

Low Price$15.06

High Price$21.69

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/19/2026	19.67	19.67	19.60	19.60	+1.08%	281
08/17/2026	20.04	20.04	19.39	19.39	-1.32%	217
08/14/2026	19.65	19.65	19.65	19.65	+1.27%	422
08/13/2026	19.45	20.60	19.40	19.40	+1.86%	536
08/12/2026	19.05	19.05	19.05	19.05	-2.31%	501
08/11/2026	19.50	19.50	19.50	19.50	+3.83%	202
08/07/2026	19.86	19.86	18.78	18.78	-2.90%	598
08/04/2026	19.89	19.89	19.34	19.34	-5.75%	631
07/30/2026	20.52	20.52	20.52	20.52	+6.99%	193
07/29/2026	19.53	19.53	19.18	19.18	-2.09%	2,650
07/28/2026	19.59	19.59	19.59	19.59	-6.52%	368
07/27/2026	20.96	20.96	20.96	20.96	+3.44%	216
07/24/2026	19.95	20.26	19.95	20.26	+15.11%	3,680
07/20/2026	17.60	17.60	17.60	17.60	+7.84%	493
07/17/2026	19.40	19.40	16.00	16.32	-15.88%	1,455
07/16/2026	18.24	19.40	18.24	19.40	+20.50%	1,019
07/14/2026	16.10	16.10	16.10	16.10	-6.34%	359
07/02/2026	17.22	17.22	17.19	17.19	-1.27%	454
06/30/2026	17.41	17.41	17.41	17.41	-6.51%	235
06/22/2026	18.63	18.63	18.63	18.63	-4.49%	1,084
06/09/2026	19.50	19.50	19.50	19.50	+4.73%	205
06/01/2026	18.62	18.62	18.62	18.62	-6.61%	519
05/19/2026	$0.56 Dividend
05/05/2026	19.94	19.94	19.94	19.94	-1.44%	1,128
04/28/2026	20.23	20.23	20.23	20.23	-1.47%	113
04/23/2026	19.60	20.55	19.60	20.53	-0.52%	1,984
04/22/2026	20.64	20.64	20.64	20.64	-0.84%	179
04/21/2026	20.81	20.81	20.81	20.81	-4.04%	193
04/20/2026	21.69	21.69	21.69	21.69	+7.57%	131
04/14/2026	20.16	20.16	20.16	20.16	+8.88%	364
04/10/2026	18.52	18.52	18.52	18.52	-12.16%	1,004
04/01/2026	21.08	21.08	21.08	21.08	+20.42%	399
03/27/2026	17.51	17.51	17.51	17.51	-13.04%	162
03/26/2026	20.13	20.13	20.13	20.13	+1.97%	120
03/25/2026	19.45	19.74	19.45	19.74	+10.99%	217
03/23/2026	17.79	17.79	17.79	17.79	+0.22%	431
03/19/2026	19.03	19.03	17.75	17.75	-4.25%	345
03/18/2026	18.54	18.54	18.54	18.54	+6.04%	187
03/16/2026	17.48	17.48	17.48	17.48	-0.08%	346
03/12/2026	17.50	17.50	17.50	17.50	+1.58%	218
03/11/2026	17.22	17.22	17.22	17.22	+0.34%	3,636
03/10/2026	17.31	17.31	17.17	17.17	-5.76%	127,850
03/09/2026	17.53	18.33	17.53	18.22	+4.05%	1,994
03/04/2026	17.51	17.51	17.51	17.51	-5.26%	146
03/03/2026	18.41	18.48	18.41	18.48	-2.49%	596
03/02/2026	18.95	18.95	18.95	18.95	-0.46%	10,446
02/27/2026	18.01	19.04	18.01	19.04	+7.38%	3,004
02/26/2026	18.04	18.98	17.73	17.73	-2.83%	2,434
02/25/2026	20.38	20.38	18.25	18.25	-0.32%	3,323
02/12/2026	18.30	18.30	18.30	18.30	-0.26%	2,236
02/09/2026	18.84	18.84	18.35	18.35	-0.63%	15,510
02/06/2026	18.47	18.47	18.47	18.47	+2.04%	13,900
02/05/2026	18.10	18.10	18.10	18.10	-12.01%	7,753
01/29/2026	20.57	20.57	20.57	20.57	+14.70%	345
01/28/2026	17.93	17.93	17.93	17.93	+0.71%	224
01/15/2026	17.94	18.95	17.81	17.81	+2.81%	706
01/12/2026	17.32	17.32	17.32	17.32	-0.86%	2,299
12/19/2025	17.47	17.47	17.47	17.47	+2.42%	654
12/17/2025	17.06	17.06	17.06	17.06	-1.85%	3,618
12/15/2025	17.38	17.38	17.38	17.38	+8.30%	412
12/12/2025	16.05	16.05	16.05	16.05	-8.59%	558
12/11/2025	15.60	17.56	15.60	17.56	-3.27%	1,251
12/10/2025	17.46	18.15	17.46	18.15	+16.63%	4,870
12/08/2025	15.56	15.56	15.56	15.56	-15.43%	295
12/05/2025	18.40	18.40	18.40	18.40	+1.99%	10,332
12/02/2025	18.77	18.77	18.04	18.04	-2.01%	9,147
11/26/2025	18.41	18.41	18.41	18.41	-8.99%	135
11/19/2025	20.23	20.23	20.23	20.23	+0.05%	128
11/18/2025	20.22	20.22	20.22	20.22	0.00%	212
11/17/2025	20.22	20.22	20.22	20.22	+6.37%	181
11/13/2025	19.01	19.01	19.01	19.01	+14.97%	192
11/10/2025	16.53	16.53	16.53	16.53	-10.20%	101
11/07/2025	18.80	18.80	18.41	18.41	-0.13%	307
11/04/2025	18.44	18.44	18.44	18.44	+0.98%	2,003
11/04/2025	$0.53 Dividend
11/03/2025	18.26	18.26	18.26	18.26	+0.42%	2,264
10/29/2025	18.18	18.18	18.18	18.18	-0.05%	388
10/27/2025	18.19	18.19	18.19	18.19	+12.65%	2,310
10/21/2025	20.03	20.03	16.15	16.15	-14.65%	1,636
10/17/2025	18.92	18.92	18.92	18.92	+9.59%	196
10/16/2025	17.26	17.26	17.26	17.26	+0.77%	3,491
10/14/2025	17.13	17.13	17.13	17.13	+3.19%	113
10/13/2025	16.60	16.60	16.60	16.60	+2.75%	2,364
10/03/2025	16.16	16.16	16.16	16.16	-7.68%	3,498
09/29/2025	17.50	17.50	17.50	17.50	+9.08%	111
09/25/2025	16.04	16.04	16.04	16.04	-5.78%	2,359
09/23/2025	17.64	17.64	17.03	17.03	+0.84%	208
09/19/2025	16.88	16.88	16.88	16.88	+0.01%	8,563
09/17/2025	17.03	17.03	16.88	16.88	-11.03%	870
09/16/2025	18.64	19.02	18.64	18.98	+3.83%	10,700
09/15/2025	17.93	18.28	17.93	18.28	+14.52%	583
09/12/2025	15.96	15.96	15.96	15.96	-11.02%	383
09/11/2025	17.93	17.93	17.93	17.93	+11.66%	4,783
09/10/2025	16.06	16.06	16.06	16.06	-2.45%	151
09/09/2025	17.03	17.03	16.47	16.47	+9.34%	304
09/05/2025	17.32	18.03	15.06	15.06	-11.36%	4,644
09/02/2025	17.66	17.66	16.99	16.99	-1.91%	2,999
08/28/2025	17.32	17.32	17.32	17.32	+3.74%	80,907
08/27/2025	16.96	16.96	16.70	16.70	0.00%	338