S&P 500$7,609.78
+0.13%
2m
DOW 30$51,307.79
+0.45%
2m
NASDAQ 100$30,660.60
+0.48%
2m
Russell 2000$291.66
+0.93%
2m
Russell 1000$414.78
+0.21%
2m
S&P 400$3,754.68
+0.87%
2m
S&P 600$1,696.37
+0.88%
2m

China Citic UnspADR (CHCJY)

OTC

$18.62-$1.32 (-6.62%)

Price as of Jun 01, 2026

N/A
Market Cap
35.93%
1-Year Change
Banks - Regional
Industry

1 Month
-9.17%

Low Price$18.62

High Price$20.50
3 Months
-0.58%

Low Price$17.65

High Price$22.30
1 Year
-2.00%

Low Price$15.92

High Price$22.30

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/01/2026	18.62	18.62	18.62	18.62	-6.62%	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	20.82	20.82	20.82	20.82	-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	20.14	20.14	20.14	20.14	+1.97%	120
03/25/2026	19.45	19.75	19.45	19.75	+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	17.23	17.23	17.23	17.23	+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	18.31	18.31	18.31	18.31	-0.26%	2,236
02/09/2026	18.84	18.84	18.36	18.36	-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	17.94	17.94	17.94	17.94	+0.71%	224
01/15/2026	17.95	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	+16.62%	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	16.54	16.54	16.54	16.54	-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	17.27	17.27	17.27	17.27	+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	16.89	16.88	16.89	+0.01%	8,563
09/17/2025	17.03	17.03	16.88	16.88	-11.03%	870
09/16/2025	18.65	19.03	18.65	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	17.94	17.94	17.94	17.94	+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	+0.40%	338
08/11/2025	20.09	20.09	16.63	16.63	-17.89%	331
07/28/2025	20.25	20.25	20.25	20.25	-1.25%	1,619
07/18/2025	19.87	20.51	19.87	20.51	+8.40%	346
07/14/2025	18.92	18.92	18.92	18.92	-1.67%	105
07/10/2025	19.24	19.24	19.24	19.24	+1.95%	856
07/02/2025	18.87	18.87	18.87	18.87	+5.00%	502
07/01/2025	17.97	17.97	17.97	17.97	0.00%	301
06/26/2025	$0.48 Dividend