CITIC Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	18.250	18.330	18.050	18.270	17.062	54,856,953
2024-04-23	18.320	18.430	18.200	18.270	17.062	66,568,797
2024-04-22	18.130	18.550	18.130	18.280	17.071	77,961,617
2024-04-19	18.100	18.300	18.060	18.130	16.931	78,230,977
2024-04-18	18.010	18.530	17.980	18.210	17.006	134,937,594
2024-04-17	17.580	18.110	17.450	18.100	16.903	120,547,508
2024-04-16	17.510	18.000	17.480	17.630	16.464	124,925,102
2024-04-15	17.500	17.920	17.260	17.740	16.567	179,911,594
2024-04-12	18.350	18.420	17.900	17.940	16.754	105,756,703
2024-04-11	18.340	18.520	18.290	18.340	17.127	61,275,910
2024-04-10	18.890	18.910	18.350	18.410	17.193	97,599,828
2024-04-09	18.900	19.050	18.880	18.930	17.678	44,879,320
2024-04-08	19.000	19.070	18.780	18.920	17.669	72,459,953
2024-04-03	19.280	19.290	19.130	19.160	17.893	53,094,832
2024-04-02	19.420	19.470	19.280	19.310	18.033	68,856,328
2024-04-01	19.300	19.440	19.300	19.410	18.127	90,708,672
2024-03-29	19.280	19.280	19.100	19.200	17.931	86,723,078
2024-03-28	19.300	19.530	19.230	19.310	18.033	103,701,398
2024-03-27	19.520	19.540	19.320	19.350	18.071	68,782,242
2024-03-26	19.410	19.620	19.410	19.600	18.304	76,399,828
2024-03-25	19.800	19.920	19.500	19.500	18.211	179,974,203
2024-03-22	20.830	20.870	20.440	20.500	19.145	76,624,898
2024-03-21	20.870	21.170	20.800	20.830	19.453	68,056,117
2024-03-20	20.770	20.970	20.740	20.840	19.462	47,950,219
2024-03-19	21.220	21.220	20.810	20.830	19.453	72,465,680
2024-03-18	20.890	21.430	20.870	21.260	19.854	102,678,898
2024-03-15	20.710	20.890	20.590	20.870	19.490	60,880,391
2024-03-14	21.010	21.160	20.710	20.800	19.425	67,506,031
2024-03-13	21.400	21.430	21.050	21.070	19.677	63,546,801
2024-03-12	21.300	21.450	21.160	21.400	19.985	82,088,812
2024-03-11	20.890	21.200	20.870	21.190	19.789	75,836,852
2024-03-08	20.800	20.900	20.710	20.800	19.425	46,543,281
2024-03-07	21.070	21.200	20.710	20.810	19.434	89,248,570
2024-03-06	21.170	21.400	21.030	21.100	19.705	65,445,059
2024-03-05	21.030	21.240	21.020	21.180	19.780	79,044,477
2024-03-04	21.330	21.360	21.060	21.160	19.761	59,070,848
2024-03-01	21.300	21.440	21.100	21.320	19.910	72,393,602
2024-02-29	21.000	21.350	20.950	21.300	19.892	96,392,289
2024-02-28	21.520	21.740	21.000	21.000	19.611	117,292,398
2024-02-27	21.320	21.470	21.230	21.460	20.041	81,028,398
2024-02-26	21.540	21.630	21.310	21.340	19.929	64,641,352
2024-02-23	21.740	21.780	21.460	21.520	20.097	77,753,586
2024-02-22	21.270	21.800	21.230	21.730	20.293	109,404,000
2024-02-21	20.900	21.710	20.810	21.380	19.966	128,712,898
2024-02-20	20.730	21.170	20.680	20.990	19.602	88,862,867
2024-02-19	21.120	21.120	20.550	20.850	19.471	95,223,930
2024-02-08	21.300	21.530	21.080	21.250	19.845	100,939,508
2024-02-07	21.020	21.280	20.900	21.180	19.780	112,172,492
2024-02-06	20.160	21.220	20.000	21.140	19.742	121,024,492
2024-02-05	20.080	20.520	19.760	20.180	18.846	99,699,055
2024-02-02	20.440	20.520	19.670	20.180	18.846	102,218,094
2024-02-01	20.300	20.780	20.280	20.440	19.089	76,505,047
2024-01-31	20.350	20.720	20.250	20.500	19.145	79,319,766
2024-01-30	20.450	20.800	20.280	20.440	19.089	90,056,672
2024-01-29	20.720	20.890	20.530	20.580	19.219	89,354,430
2024-01-26	20.400	21.080	20.310	20.830	19.453	148,255,594
2024-01-25	20.340	20.700	20.130	20.560	19.201	154,279,297
2024-01-24	19.880	20.620	19.610	20.520	19.163	145,399,203
2024-01-23	19.050	19.950	18.940	19.780	18.472	115,286,898
2024-01-22	19.400	19.570	18.920	19.130	17.865	98,447,047

← NewerPage 11 of 21 · 1,206 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.