CITIC Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	21.550	21.800	21.440	21.780	19.917	128,430,094
2023-07-25	21.300	21.750	20.990	21.580	19.734	259,002,406
2023-07-24	20.160	20.600	20.150	20.390	18.646	39,666,059
2023-07-21	20.300	20.570	20.270	20.360	18.618	44,541,488
2023-07-20	20.500	20.550	20.290	20.300	18.563	44,111,793
2023-07-19	20.140	20.430	20.140	20.410	18.664	38,718,230
2023-07-18	20.380	20.390	20.200	20.290	18.554	27,426,240
2023-07-17	20.440	20.440	20.200	20.280	18.545	34,943,887
2023-07-14	20.530	20.580	20.390	20.500	18.746	44,511,047
2023-07-13	20.190	20.540	20.180	20.470	18.719	80,379,273
2023-07-12	20.270	20.310	20.060	20.080	18.362	31,557,160
2023-07-11	20.200	20.300	20.150	20.240	18.509	35,391,121
2023-07-10	20.160	20.290	20.020	20.120	18.399	33,942,820
2023-07-07	19.970	20.240	19.920	20.130	18.408	41,507,398
2023-07-06	20.000	20.230	19.970	20.050	18.335	42,141,340
2023-07-05	20.260	20.340	20.150	20.150	18.426	34,373,312
2023-07-04	20.180	20.410	20.160	20.280	18.545	46,244,359
2023-07-03	19.800	20.390	19.780	20.240	18.509	87,162,945
2023-06-30	19.420	19.910	19.420	19.780	18.088	51,832,941
2023-06-29	19.490	19.570	19.370	19.440	17.777	29,588,570
2023-06-28	19.470	19.540	19.360	19.500	17.832	38,411,660
2023-06-27	19.300	19.560	19.300	19.490	17.823	37,666,559
2023-06-26	19.660	19.660	19.280	19.290	17.640	83,398,000
2023-06-21	20.020	20.090	19.820	19.850	18.152	51,231,770
2023-06-20	20.150	20.210	20.000	20.060	18.344	60,137,871
2023-06-19	20.380	20.380	20.090	20.150	18.426	67,958,305
2023-06-16	20.330	20.430	20.220	20.390	18.646	70,242,562
2023-06-15	20.130	20.360	20.030	20.300	18.563	83,087,922
2023-06-14	20.000	20.260	19.980	20.000	18.289	75,619,117
2023-06-13	19.810	20.000	19.810	19.980	18.271	50,998,969
2023-06-12	20.150	20.170	19.830	19.850	18.152	89,754,719
2023-06-09	20.180	20.300	20.080	20.180	18.454	51,067,840
2023-06-08	19.880	20.290	19.740	20.200	18.472	77,134,633
2023-06-07	19.850	20.040	19.810	19.870	18.170	47,680,273
2023-06-06	20.000	20.210	19.800	19.830	18.134	74,098,016
2023-06-05	20.200	20.220	19.980	20.000	18.289	61,300,441
2023-06-02	20.150	20.270	20.110	20.190	18.463	88,261,969
2023-06-01	20.050	20.310	19.960	20.100	18.381	75,012,547
2023-05-31	20.300	20.300	19.950	20.050	18.335	98,247,789
2023-05-30	20.390	20.460	20.100	20.360	18.618	65,588,312
2023-05-29	20.360	20.440	20.220	20.350	18.609	50,016,273
2023-05-26	20.320	20.490	20.160	20.370	18.627	45,769,262
2023-05-25	20.210	20.360	20.100	20.320	18.582	66,011,727
2023-05-24	20.840	20.840	20.260	20.280	18.545	109,007,602
2023-05-23	21.280	21.320	20.850	20.850	19.066	77,384,570
2023-05-22	21.270	21.460	21.210	21.300	19.478	48,494,922
2023-05-19	21.600	21.600	21.210	21.290	19.469	76,675,281
2023-05-18	21.670	22.020	21.600	21.670	19.816	60,472,352
2023-05-17	21.700	21.900	21.550	21.660	19.807	48,331,980
2023-05-16	21.800	22.150	21.680	21.800	19.935	80,485,516
2023-05-15	21.470	21.900	21.080	21.820	19.953	112,291,797
2023-05-12	21.760	21.880	21.430	21.500	19.661	85,129,078
2023-05-11	21.920	22.110	21.720	21.800	19.935	83,092,656
2023-05-10	22.500	22.660	21.770	21.890	20.017	210,339,906
2023-05-09	22.880	23.910	22.700	22.740	20.795	402,373,500
2023-05-08	21.800	22.980	21.650	22.690	20.749	283,876,188
2023-05-05	21.370	22.230	21.350	21.930	20.054	218,306,500
2023-05-04	20.830	21.460	20.520	21.270	19.451	107,027,203
2023-04-28	20.780	21.230	20.530	21.020	19.222	126,827,797
2023-04-27	20.600	21.100	20.530	21.030	19.231	88,640,047

← NewerPage 14 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.