CITIC Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	21.710	21.900	21.510	21.800	20.359	53,043,191
2023-10-25	21.920	22.100	21.730	21.840	20.396	78,453,055
2023-10-24	21.300	21.780	21.250	21.620	20.190	76,561,289
2023-10-23	21.360	21.470	21.050	21.180	19.780	54,602,621
2023-10-20	21.430	21.750	21.400	21.530	20.106	65,423,352
2023-10-19	21.700	21.930	21.520	21.560	20.134	79,091,672
2023-10-18	21.810	22.040	21.760	21.860	20.415	46,929,078
2023-10-17	21.590	22.190	21.510	21.950	20.499	85,770,883
2023-10-16	21.470	21.710	21.320	21.510	20.088	42,436,711
2023-10-13	21.580	21.640	21.460	21.520	20.097	37,522,820
2023-10-12	21.880	21.980	21.650	21.760	20.321	57,707,113
2023-10-11	21.580	21.670	21.450	21.510	20.088	39,384,566
2023-10-10	21.810	21.860	21.410	21.430	20.013	40,555,398
2023-10-09	21.420	21.740	21.090	21.680	20.247	70,771,438
2023-09-28	22.070	22.160	21.650	21.660	20.228	85,442,570
2023-09-27	21.910	22.180	21.910	22.030	20.573	58,367,832
2023-09-26	21.870	22.140	21.830	21.980	20.527	57,162,594
2023-09-25	22.480	22.480	21.850	21.900	20.452	103,685,398
2023-09-22	21.690	22.650	21.670	22.610	21.115	127,837,602
2023-09-21	21.820	22.030	21.720	21.730	20.293	49,302,898
2023-09-20	21.990	22.050	21.730	21.900	20.452	39,326,738
2023-09-19	22.140	22.150	21.960	22.020	20.564	47,937,168
2023-09-18	21.950	22.150	21.820	22.140	20.676	59,728,434
2023-09-15	22.340	22.380	21.950	22.050	20.592	74,910,242
2023-09-14	22.270	22.380	22.160	22.290	20.816	55,979,672
2023-09-13	22.440	22.460	22.180	22.280	20.807	55,895,301
2023-09-12	22.510	22.620	22.360	22.390	20.910	65,593,391
2023-09-11	22.300	22.780	22.110	22.600	21.106	112,708,094
2023-09-08	22.030	22.320	21.780	22.250	20.779	73,570,086
2023-09-07	22.130	22.420	22.010	22.120	20.657	85,782,398
2023-09-06	22.240	22.320	21.960	22.130	20.667	97,795,648
2023-09-05	22.470	22.470	22.240	22.380	20.900	64,690,754
2023-09-04	22.510	22.760	22.300	22.570	21.078	99,220,961
2023-09-01	22.320	22.650	22.210	22.380	20.900	99,838,609
2023-08-31	22.560	22.720	22.180	22.200	20.732	121,641,297
2023-08-30	23.380	23.380	22.530	22.560	21.068	231,633,500
2023-08-29	23.370	23.750	22.900	23.380	21.834	251,146,094
2023-08-28	25.770	25.770	23.660	23.790	22.217	505,635,250
2023-08-25	22.990	23.640	22.830	23.430	21.881	134,360,500
2023-08-24	23.010	23.920	22.950	23.560	21.545	155,638,406
2023-08-23	23.110	23.240	22.790	22.800	20.850	75,234,305
2023-08-22	23.230	23.470	22.900	23.220	21.234	127,726,602
2023-08-21	23.670	23.760	22.890	22.940	20.978	211,663,703
2023-08-18	24.260	24.830	23.970	23.970	21.920	160,076,703
2023-08-17	23.800	24.230	23.500	23.950	21.901	133,095,406
2023-08-16	23.760	24.640	23.440	24.010	21.956	145,308,297
2023-08-15	23.730	24.140	23.630	24.110	22.048	149,124,703
2023-08-14	23.500	24.230	23.500	23.750	21.718	193,848,609
2023-08-11	24.980	24.980	23.980	24.100	22.038	280,168,719
2023-08-10	24.900	25.200	24.750	25.200	23.044	187,211,109
2023-08-09	24.640	25.200	24.530	24.910	22.779	163,923,594
2023-08-08	24.420	25.400	23.880	24.900	22.770	248,817,906
2023-08-07	24.280	24.880	23.910	24.770	22.651	191,968,891
2023-08-04	25.000	26.100	24.490	24.700	22.587	467,781,188
2023-08-03	24.460	24.840	23.790	24.430	22.340	263,385,688
2023-08-02	23.680	24.590	23.650	23.850	21.810	223,960,797
2023-08-01	23.900	24.270	23.380	23.670	21.645	273,839,906
2023-07-31	24.300	24.870	23.900	24.100	22.038	446,501,688
2023-07-28	21.470	23.670	21.460	23.670	21.645	441,337,656
2023-07-27	21.770	21.970	21.470	21.520	19.679	91,624,328

← NewerPage 13 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.