CITIC Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	20.600	20.760	20.480	20.630	18.865	65,194,020
2023-04-25	20.600	20.900	20.490	20.720	18.948	74,554,047
2023-04-24	20.790	20.900	20.490	20.620	18.856	71,296,672
2023-04-21	21.520	21.540	20.800	20.810	19.030	95,291,719
2023-04-20	21.410	21.590	21.330	21.550	19.707	56,848,391
2023-04-19	21.710	21.730	21.420	21.480	19.643	65,868,383
2023-04-18	21.770	21.920	21.600	21.730	19.871	99,057,859
2023-04-17	20.950	21.780	20.910	21.780	19.917	162,422,797
2023-04-14	21.010	21.130	20.820	20.950	19.158	48,102,488
2023-04-13	21.220	21.230	20.930	20.940	19.149	64,718,434
2023-04-12	21.340	21.480	21.230	21.340	19.515	61,283,340
2023-04-11	21.250	21.710	21.240	21.340	19.515	116,138,898
2023-04-10	21.320	21.460	21.050	21.120	19.313	84,966,492
2023-04-07	20.900	21.350	20.830	21.170	19.359	78,999,859
2023-04-06	21.050	21.080	20.810	20.890	19.103	56,680,168
2023-04-04	21.000	21.150	20.900	21.070	19.268	99,253,594
2023-04-03	20.480	21.050	20.470	21.000	19.204	128,558,492
2023-03-31	20.410	20.590	20.370	20.480	18.728	39,027,070
2023-03-30	20.170	20.620	20.060	20.480	18.728	57,689,078
2023-03-29	20.480	20.490	20.100	20.210	18.481	48,101,070
2023-03-28	20.440	20.490	20.300	20.390	18.646	38,034,141
2023-03-27	20.520	20.590	20.270	20.400	18.655	51,391,660
2023-03-24	20.460	20.590	20.370	20.520	18.765	42,871,621
2023-03-23	20.160	20.500	20.130	20.490	18.737	50,900,680
2023-03-22	20.300	20.380	20.170	20.300	18.563	53,998,246
2023-03-21	20.130	20.350	20.050	20.210	18.481	43,853,461
2023-03-20	20.160	20.420	20.010	20.050	18.335	65,184,520
2023-03-17	20.050	20.500	20.050	20.160	18.435	88,154,812
2023-03-16	19.850	20.090	19.830	19.910	18.207	47,292,320
2023-03-15	20.040	20.100	19.940	20.050	18.335	49,521,090
2023-03-14	20.030	20.050	19.690	19.860	18.161	56,896,121
2023-03-13	20.000	20.180	19.950	20.130	18.408	44,613,129
2023-03-10	20.120	20.160	19.910	19.990	18.280	58,713,020
2023-03-09	20.440	20.510	20.260	20.280	18.545	44,234,887
2023-03-08	20.390	20.450	20.250	20.360	18.618	67,684,039
2023-03-07	20.650	21.160	20.470	20.510	18.756	120,109,695
2023-03-06	21.180	21.190	20.630	20.690	18.920	87,747,883
2023-03-03	20.920	21.230	20.850	21.170	19.359	71,036,141
2023-03-02	20.840	20.990	20.780	20.880	19.094	39,571,168
2023-03-01	20.610	21.000	20.530	20.900	19.112	57,092,039
2023-02-28	20.500	20.670	20.350	20.650	18.884	41,840,609
2023-02-27	20.380	20.540	20.300	20.440	18.692	37,436,199
2023-02-24	21.050	21.090	20.590	20.590	18.829	76,029,523
2023-02-23	20.810	21.180	20.810	21.030	19.231	69,463,250
2023-02-22	21.000	21.100	20.730	20.800	19.021	69,016,727
2023-02-21	20.930	21.170	20.890	21.090	19.286	71,727,156
2023-02-20	20.470	21.100	20.410	21.040	19.240	96,545,539
2023-02-17	20.550	20.650	20.230	20.240	18.509	53,464,910
2023-02-16	20.770	21.050	20.400	20.570	18.810	75,467,203
2023-02-15	20.890	20.960	20.710	20.750	18.975	44,150,230
2023-02-14	21.000	21.020	20.760	20.920	19.130	37,826,102
2023-02-13	20.820	21.030	20.750	20.930	19.140	47,059,207
2023-02-10	21.100	21.100	20.880	20.960	19.167	38,988,594
2023-02-09	20.840	21.170	20.800	21.170	19.359	50,569,207
2023-02-08	20.910	20.980	20.810	20.870	19.085	30,749,471
2023-02-07	20.950	21.030	20.830	20.900	19.112	41,628,578
2023-02-06	21.160	21.160	20.800	20.850	19.066	78,873,039
2023-02-03	21.300	21.380	21.060	21.360	19.533	81,982,031
2023-02-02	22.470	22.490	21.400	21.430	19.597	194,369,109
2023-02-01	21.490	22.180	21.410	22.090	20.200	100,556,602

← NewerPage 15 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.