CITIC Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	21.730	21.830	21.290	21.410	19.579	82,906,281
2023-01-30	22.250	22.290	21.460	21.610	19.761	127,823,102
2023-01-20	21.640	21.700	21.350	21.670	19.816	71,077,969
2023-01-19	21.330	21.630	21.260	21.620	19.771	67,817,961
2023-01-18	21.510	21.700	21.380	21.380	19.551	59,336,887
2023-01-17	21.370	21.670	21.300	21.630	19.780	80,704,734
2023-01-16	20.780	21.990	20.660	21.540	19.697	236,624,297
2023-01-13	20.460	20.750	20.270	20.750	18.975	82,863,906
2023-01-12	20.390	20.470	20.220	20.460	18.710	38,784,301
2023-01-11	20.500	20.580	20.190	20.340	18.600	55,266,754
2023-01-10	20.600	20.760	20.410	20.440	18.692	47,981,039
2023-01-09	20.550	20.900	20.500	20.650	18.884	78,613,352
2023-01-06	20.340	20.510	20.250	20.410	18.664	50,333,727
2023-01-05	20.300	20.550	20.210	20.440	18.692	78,058,633
2023-01-04	19.940	20.200	19.900	20.150	18.426	49,264,461
2023-01-03	19.780	19.970	19.360	19.900	18.198	69,294,414
2022-12-30	19.850	20.150	19.850	19.910	18.207	44,871,281
2022-12-29	19.900	19.980	19.630	19.780	18.088	48,367,871
2022-12-28	20.060	20.150	19.960	20.050	18.335	31,369,779
2022-12-27	19.800	20.170	19.700	20.140	18.417	59,665,273
2022-12-26	19.750	19.910	19.620	19.670	17.987	34,223,762
2022-12-23	19.730	19.970	19.680	19.790	18.097	35,493,711
2022-12-22	20.000	20.060	19.770	19.870	18.170	46,856,352
2022-12-21	19.840	19.850	19.670	19.740	18.051	29,533,480
2022-12-20	19.900	20.100	19.560	19.710	18.024	48,812,039
2022-12-19	20.460	20.600	19.860	19.960	18.253	68,277,188
2022-12-16	20.220	20.580	20.190	20.410	18.664	59,449,887
2022-12-15	20.450	20.600	20.250	20.270	18.536	43,305,941
2022-12-14	20.350	20.700	20.160	20.540	18.783	59,059,352
2022-12-13	20.300	20.500	20.210	20.300	18.563	59,767,141
2022-12-12	20.440	20.550	20.160	20.240	18.509	69,433,648
2022-12-09	20.550	20.760	20.260	20.640	18.874	84,404,953
2022-12-08	20.550	20.720	20.400	20.510	18.756	63,247,449
2022-12-07	20.840	20.980	20.500	20.590	18.829	76,081,398
2022-12-06	20.630	21.260	20.630	20.900	19.112	125,161,797
2022-12-05	20.140	20.880	20.140	20.830	19.048	168,080,500
2022-12-02	20.000	20.130	19.740	19.830	18.134	58,584,961
2022-12-01	20.180	20.960	19.930	19.970	18.262	197,949,703
2022-11-30	19.650	20.090	19.620	19.820	18.125	105,567,602
2022-11-29	19.050	19.910	19.050	19.740	18.051	121,273,203
2022-11-28	19.000	19.050	18.750	19.010	17.384	53,679,820
2022-11-25	19.100	19.450	19.060	19.350	17.695	54,237,449
2022-11-24	19.380	19.490	19.070	19.100	17.466	40,616,449
2022-11-23	19.130	19.420	19.080	19.220	17.576	48,763,727
2022-11-22	18.940	19.330	18.820	19.160	17.521	53,508,770
2022-11-21	19.000	19.000	18.700	18.850	17.238	46,038,102
2022-11-18	19.450	19.500	19.120	19.150	17.512	56,586,480
2022-11-17	19.360	19.490	19.240	19.460	17.795	51,361,801
2022-11-16	19.710	19.870	19.400	19.430	17.768	73,020,750
2022-11-15	19.110	20.090	19.110	19.800	18.106	142,483,297
2022-11-14	19.140	19.520	19.000	19.200	17.558	134,059,109
2022-11-11	19.000	19.200	18.710	18.960	17.338	124,793,695
2022-11-10	18.160	18.550	18.120	18.430	16.853	61,765,168
2022-11-09	18.270	18.410	18.200	18.250	16.689	33,356,449
2022-11-08	18.300	18.390	18.120	18.280	16.716	37,208,129
2022-11-07	18.150	18.400	18.110	18.270	16.707	59,813,020
2022-11-04	17.710	18.390	17.710	18.250	16.689	86,270,555
2022-11-03	17.850	17.880	17.650	17.730	16.213	37,755,461
2022-11-02	17.700	18.020	17.670	17.910	16.378	65,151,121
2022-11-01	17.280	17.900	17.260	17.900	16.369	83,409,406

← NewerPage 16 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.