CITIC Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	19.300	19.580	19.250	19.470	18.183	69,114,125
2024-01-18	19.070	19.540	18.780	19.490	18.201	112,136,602
2024-01-17	19.500	19.530	19.220	19.220	17.949	56,149,059
2024-01-16	19.450	19.620	19.220	19.580	18.285	58,008,391
2024-01-15	19.360	19.690	19.330	19.480	18.192	33,855,793
2024-01-12	19.500	19.730	19.450	19.520	18.229	39,747,113
2024-01-11	19.480	19.660	19.340	19.600	18.304	44,793,312
2024-01-10	19.450	19.630	19.260	19.460	18.173	52,596,059
2024-01-09	19.420	19.560	19.330	19.460	18.173	45,845,832
2024-01-08	19.720	19.860	19.400	19.420	18.136	62,567,090
2024-01-05	19.950	20.180	19.660	19.790	18.481	69,614,766
2024-01-04	20.120	20.160	19.840	20.000	18.678	50,391,801
2024-01-03	20.000	20.250	19.980	20.180	18.846	54,751,352
2024-01-02	20.380	20.400	20.060	20.070	18.743	58,776,512
2023-12-29	20.330	20.540	20.280	20.370	19.023	64,438,230
2023-12-28	19.830	20.450	19.810	20.370	19.023	87,207,992
2023-12-27	19.830	20.080	19.620	19.900	18.584	63,184,168
2023-12-26	20.000	20.050	19.730	19.850	18.538	40,262,328
2023-12-25	20.180	20.300	19.990	20.010	18.687	49,795,688
2023-12-22	20.200	20.390	20.020	20.280	18.939	53,062,020
2023-12-21	20.110	20.350	20.030	20.270	18.930	53,244,398
2023-12-20	20.610	20.620	20.140	20.160	18.827	61,428,047
2023-12-19	20.430	20.640	20.360	20.640	19.275	48,547,219
2023-12-18	20.400	20.590	20.320	20.440	19.089	42,235,910
2023-12-15	20.570	20.810	20.440	20.460	19.107	58,935,199
2023-12-14	20.800	20.870	20.480	20.500	19.145	54,777,000
2023-12-13	21.120	21.120	20.700	20.710	19.341	66,797,742
2023-12-12	21.070	21.200	21.030	21.130	19.733	41,815,141
2023-12-11	20.800	21.250	20.590	21.210	19.808	71,746,852
2023-12-08	21.020	21.160	20.950	20.950	19.565	46,835,039
2023-12-07	20.900	21.130	20.820	21.030	19.640	43,100,352
2023-12-06	21.090	21.180	20.950	20.950	19.565	46,364,680
2023-12-05	21.340	21.480	21.100	21.130	19.733	47,729,207
2023-12-04	21.510	21.620	21.400	21.410	19.994	37,454,406
2023-12-01	21.410	21.620	21.310	21.560	20.134	49,445,461
2023-11-30	21.400	21.500	21.280	21.450	20.032	47,745,434
2023-11-29	21.660	21.660	21.300	21.400	19.985	49,881,320
2023-11-28	21.680	21.780	21.520	21.610	20.181	46,339,781
2023-11-27	22.000	22.010	21.510	21.690	20.256	82,089,883
2023-11-24	22.190	22.240	22.030	22.050	20.592	46,539,969
2023-11-23	22.210	22.290	21.920	22.240	20.769	49,874,641
2023-11-22	22.310	22.480	22.200	22.210	20.741	36,460,246
2023-11-21	22.470	22.840	22.360	22.440	20.956	74,422,234
2023-11-20	22.510	22.520	22.070	22.350	20.872	58,828,180
2023-11-17	22.330	22.520	22.240	22.520	21.031	48,463,922
2023-11-16	22.600	22.700	22.420	22.430	20.947	46,210,070
2023-11-15	22.890	22.920	22.520	22.600	21.106	72,854,273
2023-11-14	22.310	22.950	22.300	22.620	21.124	110,552,703
2023-11-13	22.460	22.480	22.210	22.290	20.816	53,295,809
2023-11-10	22.350	22.550	22.300	22.460	20.975	56,773,168
2023-11-09	22.470	22.610	22.300	22.460	20.975	61,013,594
2023-11-08	22.780	22.820	22.410	22.580	21.087	91,889,391
2023-11-07	22.610	22.920	22.580	22.790	21.283	96,608,031
2023-11-06	22.550	23.040	22.260	22.830	21.320	193,512,609
2023-11-03	21.530	21.900	21.420	21.860	20.415	89,510,258
2023-11-02	21.730	21.870	21.480	21.530	20.106	48,260,328
2023-11-01	21.930	22.040	21.500	21.730	20.293	58,170,113
2023-10-31	21.580	21.860	21.500	21.710	20.275	67,283,391
2023-10-30	21.860	21.880	21.330	21.600	20.172	102,883,695
2023-10-27	21.660	22.180	21.400	22.030	20.573	92,986,336

← NewerPage 12 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.