Citic ADR

CTPCY
🏛️ usa →
7.06
Last Update: 2025-09-24
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-28 5.00 5.00 5.00 5.00 0.0M
2021-12-23 4.76 4.76 4.76 4.76 0.0M
2021-12-17 4.93 4.93 4.93 4.93 0.0M
2021-12-16 4.84 4.84 4.84 4.84 0.0M
2021-12-06 4.80 4.80 4.80 4.80 0.0M
2021-11-26 4.50 4.59 4.50 4.59 0.0M
2021-11-24 4.66 4.66 4.66 4.66 0.0M
2021-11-23 4.72 4.72 4.72 4.72 0.0M
2021-11-19 4.56 4.61 4.56 4.61 0.0M
2021-11-11 4.79 4.79 4.79 4.79 0.0M
2021-11-10 4.79 4.80 4.79 4.80 0.0M
2021-11-02 4.78 4.78 4.68 4.68 0.0M
2021-11-01 5.01 5.07 5.01 5.07 0.0M
2021-10-28 4.86 4.86 4.86 4.86 0.0M
2021-10-27 5.13 5.13 5.13 5.13 0.0M
2021-10-26 5.13 5.16 5.13 5.16 0.0M
2021-10-22 5.20 5.20 5.20 5.20 0.0M
2021-10-21 5.09 5.09 5.09 5.09 0.0M
2021-10-20 5.24 5.24 5.24 5.24 0.0M
2021-10-15 5.25 5.25 5.25 5.25 0.0M
2021-10-14 5.15 5.17 5.09 5.17 0.0M
2021-10-12 5.18 5.18 5.06 5.06 0.0M
2021-10-11 5.09 5.12 5.09 5.12 0.0M
2021-10-08 5.32 5.32 5.32 5.32 0.0M
2021-10-07 5.17 5.23 5.17 5.23 0.0M
2021-10-06 5.12 5.20 5.12 5.20 0.0M
2021-10-05 5.28 5.35 5.28 5.35 0.0M
2021-10-04 5.19 5.27 5.18 5.27 0.0M
2021-10-01 5.33 5.33 5.33 5.33 0.0M
2021-09-29 5.42 5.42 5.42 5.42 0.0M
2021-09-21 5.54 5.54 5.54 5.54 0.0M
2021-09-20 5.83 5.83 5.83 5.83 0.0M
2021-09-14 6.26 6.26 6.26 6.26 0.0M
2021-09-13 6.41 6.54 6.41 6.41 0.0M
2021-09-07 6.23 6.23 6.23 6.23 0.0M
2021-09-03 6.46 6.46 6.46 6.46 0.0M
2021-09-01 6.20 6.20 6.20 6.20 0.0M
2021-08-30 5.93 6.15 5.93 6.15 0.0M
2021-08-09 5.43 5.43 5.43 5.43 0.0M
2021-08-06 5.19 5.19 5.19 5.19 0.0M
2021-07-22 5.01 5.02 5.01 5.01 0.2M
2021-07-21 5.10 5.10 5.10 5.10 0.0M
2021-07-20 5.07 5.07 5.07 5.07 0.0M
2021-07-19 5.28 5.28 5.16 5.16 0.0M
2021-07-13 5.29 5.29 5.29 5.29 0.0M
2021-07-12 5.30 5.30 5.30 5.30 0.0M
2021-07-08 5.32 5.32 5.30 5.30 0.0M
2021-07-02 5.35 5.40 5.30 5.30 0.0M
2021-06-28 5.51 5.51 5.51 5.51 0.0M
2021-06-24 5.30 5.30 5.30 5.30 0.0M
2021-06-23 5.24 5.24 5.24 5.24 0.0M
2021-06-21 5.25 5.25 5.25 5.25 0.0M
2021-06-17 5.37 5.37 5.37 5.37 0.0M
2021-06-16 5.47 5.55 5.47 5.55 0.0M
2021-06-14 5.47 5.63 5.47 5.63 0.0M
2021-06-11 5.65 5.65 5.55 5.59 0.0M
2021-06-10 6.03 6.03 5.98 5.99 0.0M
2021-06-09 6.16 6.16 5.93 6.03 0.0M
2021-06-08 5.88 5.88 5.88 5.88 0.0M
2021-06-07 5.94 5.94 5.94 5.94 0.0M
2021-06-02 5.61 5.84 5.61 5.68 0.0M
2021-06-01 5.70 5.70 5.50 5.70 0.0M
2021-05-28 5.82 5.83 5.81 5.81 0.0M
2021-05-27 5.55 5.67 5.55 5.67 0.0M
2021-05-26 5.52 5.64 5.52 5.64 0.0M
2021-05-24 5.63 5.64 5.63 5.64 0.0M
2021-05-21 5.55 5.55 5.47 5.47 0.0M
2021-05-20 5.75 5.75 5.71 5.71 0.0M
2021-05-18 5.74 5.74 5.74 5.74 0.0M
2021-05-17 5.49 5.49 5.49 5.49 0.0M
2021-05-14 5.61 5.61 5.61 5.61 0.0M
2021-05-13 5.61 5.61 5.61 5.61 0.0M
2021-05-12 5.58 5.58 5.58 5.58 0.0M
2021-05-10 5.88 5.88 5.85 5.85 0.0M
2021-05-07 5.50 5.60 5.50 5.51 0.0M
2021-05-05 5.30 5.30 5.30 5.30 0.0M
2021-05-04 5.40 5.40 5.40 5.40 0.0M
2021-04-26 5.30 5.30 5.30 5.30 0.0M
2021-04-09 4.75 4.75 4.70 4.75 0.0M
2021-04-08 4.82 4.93 4.82 4.84 0.0M
2021-03-24 4.38 4.38 4.38 4.38 0.0M
2021-03-22 4.44 4.44 4.44 4.44 0.0M
2021-03-18 4.36 4.36 4.36 4.36 0.0M
2021-03-15 4.46 4.47 4.46 4.47 0.0M
2021-03-12 4.25 4.48 4.25 4.44 0.0M
2021-03-09 4.50 4.56 4.50 4.56 0.0M
2021-03-03 4.45 4.45 4.25 4.40 0.1M
2021-03-01 4.22 4.22 4.22 4.22 0.0M
2021-02-25 4.35 4.43 4.27 4.39 0.0M
2021-02-24 4.34 4.34 4.34 4.34 0.0M
2021-02-19 3.98 3.98 3.98 3.98 0.0M
2021-02-12 4.08 4.08 4.08 4.08 0.0M
2021-02-11 3.95 3.95 3.95 3.95 0.0M
2021-02-10 3.92 3.92 3.92 3.92 0.0M
2021-01-21 4.27 4.27 4.27 4.27 0.0M
2021-01-15 4.02 4.02 4.02 4.02 0.0M
2021-01-13 3.79 3.79 3.79 3.79 0.0M
2021-01-11 3.73 3.75 3.73 3.73 0.0M
2021-01-05 3.61 3.61 3.61 3.61 0.0M