CITIC Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	19.850	19.870	19.180	19.200	17.931	257,122,891
2024-07-22	19.990	20.240	19.570	20.190	18.855	370,449,406
2024-07-19	18.960	19.440	18.920	19.390	18.108	159,109,594
2024-07-18	18.860	19.000	18.640	18.970	17.716	88,410,383
2024-07-17	18.700	18.910	18.660	18.850	17.604	83,777,188
2024-07-16	18.490	18.850	18.400	18.730	17.492	84,941,172
2024-07-15	18.360	18.550	18.320	18.460	17.239	53,440,129
2024-07-12	18.330	18.410	18.230	18.360	17.146	36,218,180
2024-07-11	18.260	18.450	18.180	18.320	17.109	55,823,832
2024-07-10	17.810	18.450	17.760	18.170	16.969	91,748,758
2024-07-09	17.470	17.910	17.350	17.860	16.679	64,141,160
2024-07-08	17.700	17.780	17.450	17.500	16.343	60,217,246
2024-07-05	18.100	18.100	17.700	17.810	16.632	78,678,391
2024-07-04	18.350	18.450	18.030	18.040	16.847	52,014,441
2024-07-03	18.190	18.430	18.070	18.380	17.165	43,434,359
2024-07-02	18.150	18.390	18.130	18.190	16.987	40,020,680
2024-07-01	18.190	18.280	18.000	18.200	16.997	46,620,980
2024-06-28	18.360	18.600	18.130	18.230	17.025	70,738,602
2024-06-27	18.360	18.460	18.250	18.400	17.183	54,151,262
2024-06-26	18.090	18.450	18.020	18.400	17.183	51,017,301
2024-06-25	18.430	18.460	18.000	18.120	16.922	74,915,914
2024-06-24	18.410	18.570	18.400	18.420	17.202	51,976,648
2024-06-21	18.400	18.590	18.250	18.440	17.221	60,417,020
2024-06-20	18.530	18.600	18.360	18.380	17.165	42,317,406
2024-06-19	18.740	18.740	18.520	18.530	17.305	46,344,887
2024-06-18	18.650	18.890	18.600	18.710	17.473	57,472,961
2024-06-17	18.510	18.670	18.460	18.660	17.426	59,644,129
2024-06-14	18.240	18.770	18.200	18.630	17.398	121,165,398
2024-06-13	18.300	18.360	18.200	18.260	17.053	46,159,594
2024-06-12	18.310	18.380	18.270	18.280	17.071	41,591,113
2024-06-11	18.280	18.480	18.280	18.340	17.127	45,270,969
2024-06-07	18.550	18.600	18.200	18.380	17.165	57,164,340
2024-06-06	18.580	18.680	18.430	18.490	17.267	59,233,262
2024-06-05	18.520	18.670	18.520	18.540	17.314	45,134,219
2024-06-04	18.430	18.610	18.430	18.560	17.333	48,649,738
2024-06-03	18.550	18.560	18.350	18.430	17.211	58,595,699
2024-05-31	18.640	18.840	18.580	18.620	17.389	51,955,207
2024-05-30	18.590	18.680	18.450	18.560	17.333	47,548,859
2024-05-29	18.560	18.800	18.560	18.650	17.417	37,977,762
2024-05-28	18.680	18.910	18.600	18.620	17.389	47,092,168
2024-05-27	18.600	18.760	18.540	18.730	17.492	58,370,289
2024-05-24	18.800	18.920	18.520	18.590	17.361	72,645,883
2024-05-23	19.210	19.270	18.840	18.870	17.622	86,317,820
2024-05-22	19.200	19.360	19.150	19.310	18.033	64,484,207
2024-05-21	19.230	19.360	19.150	19.240	17.968	56,540,129
2024-05-20	19.190	19.510	19.150	19.290	18.015	132,560,594
2024-05-17	18.780	19.220	18.730	19.190	17.921	101,014,094
2024-05-16	18.800	18.980	18.740	18.780	17.538	60,508,930
2024-05-15	19.060	19.090	18.740	18.750	17.510	77,412,086
2024-05-14	19.010	19.030	18.830	19.010	17.753	66,901,852
2024-05-13	19.030	19.130	18.760	18.980	17.725	81,422,531
2024-05-10	18.940	19.140	18.850	19.060	17.800	90,579,367
2024-05-09	18.830	19.020	18.820	18.910	17.660	74,266,703
2024-05-08	19.030	19.100	18.750	18.780	17.538	78,310,258
2024-05-07	19.200	19.250	19.070	19.120	17.856	65,979,242
2024-05-06	19.250	19.450	19.120	19.210	17.940	107,831,797
2024-04-30	19.250	19.360	18.950	19.010	17.753	102,240,898
2024-04-29	19.170	19.520	19.050	19.380	18.099	188,665,203
2024-04-26	18.550	19.270	18.370	19.160	17.893	225,574,094
2024-04-25	18.250	18.320	18.110	18.180	16.978	51,667,848

← NewerPage 10 of 21 · 1,209 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.