CITIC Securities Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	26.240	26.310	25.620	26.120	26.120	122,116,845
2026-10-15	25.560	26.230	25.510	26.230	26.230	130,535,117
2026-10-14	25.900	26.060	25.790	25.880	25.880	63,601,289
2026-10-13	25.880	26.240	25.710	25.990	25.990	84,038,406
2026-10-12	25.910	26.080	25.810	26.060	26.060	66,961,383
2026-10-09	25.490	26.020	25.310	25.910	25.910	105,762,141
2026-10-08	25.810	25.930	25.300	25.400	25.400	85,226,344
2026-09-30	25.900	25.960	25.760	25.860	25.860	55,148,160
2026-09-29	25.810	26.030	25.800	25.820	25.820	67,529,391
2026-09-28	26.260	26.320	25.790	25.940	25.940	83,608,602
2026-09-24	26.750	26.750	26.250	26.290	26.290	71,251,422
2026-09-23	26.900	26.950	26.670	26.790	26.790	48,055,699
2026-09-22	26.830	27.030	26.750	26.890	26.890	78,718,125
2026-09-21	26.550	26.800	26.480	26.740	26.740	71,198,305
2026-09-18	26.280	26.620	26.280	26.540	26.540	84,759,828
2026-09-17	26.280	26.450	26.110	26.160	26.160	74,702,898
2026-09-16	26.340	26.570	26.080	26.450	26.450	81,043,969
2026-09-15	26.610	26.660	26.280	26.350	26.350	83,142,352
2026-09-14	26.780	26.780	26.520	26.610	26.610	78,124,867
2026-09-11	27.430	27.440	26.750	26.920	26.920	135,507,484
2026-09-10	27.300	27.680	27.210	27.600	27.600	101,618,055
2026-09-09	27.300	27.430	27.170	27.330	27.330	72,013,008
2026-09-08	27.660	27.760	27.280	27.340	27.340	104,378,273
2026-09-07	28.050	28.130	27.630	27.670	27.670	96,800,594
2026-09-04	27.960	28.330	27.950	27.990	27.990	139,255,766
2026-09-03	27.500	28.050	27.490	27.860	27.860	118,115,320
2026-09-02	27.910	28.000	27.460	27.470	27.470	102,981,156
2026-09-01	27.690	28.080	27.640	28.020	28.020	115,120,852
2026-08-31	27.830	27.920	27.470	27.800	27.800	113,773,805
2026-08-28	27.880	28.050	27.800	27.930	27.930	97,306,789
2026-08-27	27.670	27.950	27.520	27.930	27.930	135,372,953
2026-08-26	27.150	27.830	27.050	27.770	27.770	172,626,922
2026-08-25	27.280	27.330	27.050	27.150	27.150	62,859,742
2026-08-24	27.100	27.420	27.010	27.270	27.270	105,404,867
2026-08-21	27.150	27.240	26.930	27.120	27.120	77,412,805
2026-08-20	27.150	27.280	26.890	27.040	27.040	92,643,070
2026-08-19	27.290	27.470	27.000	27.150	27.150	98,755,602
2026-08-18	27.540	27.590	27.140	27.390	27.390	87,189,969
2026-08-17	27.250	27.600	27.150	27.540	27.540	97,095,984
2026-08-14	27.820	27.930	27.280	27.310	27.310	128,736,805
2026-08-13	27.700	28.090	27.670	27.840	27.840	109,019,156
2026-08-12	27.700	27.800	27.510	27.700	27.700	83,768,445
2026-08-11	27.920	28.120	27.740	27.740	27.740	106,525,852
2026-08-10	27.990	28.140	27.860	27.950	27.950	91,543,797
2026-08-07	27.880	27.980	27.770	27.950	27.950	99,747,484
2026-08-06	28.060	28.150	27.820	27.920	27.920	105,568,492
2026-08-05	28.010	28.300	27.900	28.180	28.180	122,848,328
2026-08-04	28.220	28.420	27.970	28.000	28.000	126,536,406
2026-08-03	28.190	28.300	28.060	28.270	28.270	104,924,750
2026-07-31	28.510	28.830	28.380	28.430	28.430	165,775,531
2026-07-30	28.280	28.600	28.110	28.490	28.490	133,149,344
2026-07-29	28.090	28.540	27.830	28.500	28.500	150,701,938
2026-07-28	28.100	28.150	27.800	28.090	28.090	103,669,289
2026-07-27	28.300	28.300	27.770	28.260	28.260	105,471,516
2026-07-24	28.600	28.600	27.890	27.950	27.950	129,621,945
2026-07-23	28.380	28.720	28.160	28.620	28.620	131,524,844
2026-07-22	28.140	28.370	27.910	28.300	28.300	109,541,562
2026-07-21	28.500	28.500	27.950	28.340	28.340	169,076,844
2026-07-20	27.760	28.390	27.760	28.280	28.280	190,738,406
2026-07-17	28.000	28.270	27.600	27.600	27.600	170,077,859

Page 1 of 21 · 1,208 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.4100 CNY
2026-02-09	0.2900 CNY
2025-08-25	0.2800 CNY
2024-12-20	0.2400 CNY
2024-08-26	0.4750 CNY
2023-08-25	0.4900 CNY
2022-08-26	0.5400 CNY
2021-08-20	0.4000 CNY
2020-08-21	0.5000 CNY
2019-08-02	0.3500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.