CITIC Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	17.190	17.440	17.040	17.210	15.738	61,830,406
2022-10-28	17.520	17.640	17.150	17.220	15.747	59,471,141
2022-10-27	17.580	17.810	17.550	17.600	16.094	51,271,480
2022-10-26	17.500	17.840	17.450	17.530	16.030	69,515,312
2022-10-25	17.800	17.970	17.460	17.530	16.030	73,666,766
2022-10-24	18.320	18.550	17.660	17.760	16.241	85,251,758
2022-10-21	18.390	18.500	18.140	18.200	16.643	70,202,016
2022-10-20	18.050	18.360	18.020	18.100	16.552	46,229,113
2022-10-19	18.160	18.270	18.060	18.100	16.552	43,564,039
2022-10-18	18.220	18.300	18.100	18.170	16.616	37,594,820
2022-10-17	18.000	18.250	17.960	18.180	16.625	39,546,039
2022-10-14	17.870	18.200	17.820	18.070	16.524	62,160,621
2022-10-13	17.720	17.770	17.590	17.710	16.195	41,440,441
2022-10-12	17.390	17.820	17.300	17.790	16.268	56,254,781
2022-10-11	17.410	17.650	17.270	17.390	15.902	39,316,488
2022-10-10	17.280	17.610	17.250	17.330	15.848	44,461,078
2022-09-30	17.390	17.570	17.360	17.420	15.930	41,239,910
2022-09-29	17.850	17.870	17.320	17.400	15.912	56,827,621
2022-09-28	17.960	18.000	17.650	17.720	16.204	54,425,379
2022-09-27	18.100	18.180	17.830	18.070	16.524	59,660,969
2022-09-26	18.240	18.310	18.000	18.020	16.479	47,775,461
2022-09-23	18.370	18.500	18.250	18.360	16.789	37,678,621
2022-09-22	18.280	18.480	18.260	18.390	16.817	32,702,340
2022-09-21	18.310	18.550	18.240	18.430	16.853	48,107,047
2022-09-20	18.460	18.570	18.320	18.420	16.844	44,783,609
2022-09-19	18.350	18.560	18.310	18.420	16.844	65,878,312
2022-09-16	19.390	19.470	18.360	18.420	16.844	191,865,406
2022-09-15	19.600	19.800	19.410	19.530	17.859	61,597,207
2022-09-14	19.600	19.740	19.540	19.580	17.905	52,353,238
2022-09-13	19.860	20.000	19.720	19.830	18.134	62,230,129
2022-09-09	19.350	19.920	19.320	19.780	18.088	100,742,000
2022-09-08	19.400	19.540	19.310	19.310	17.658	37,476,781
2022-09-07	19.400	19.450	19.300	19.370	17.713	31,908,670
2022-09-06	19.300	19.500	19.280	19.480	17.814	59,981,820
2022-09-05	19.160	19.340	19.080	19.270	17.622	43,061,273
2022-09-02	19.300	19.480	19.100	19.240	17.594	44,617,922
2022-09-01	19.380	19.500	19.170	19.300	17.649	53,011,078
2022-08-31	19.150	19.760	19.120	19.520	17.850	88,923,109
2022-08-30	19.360	19.500	19.000	19.250	17.603	60,910,379
2022-08-29	19.280	19.500	19.210	19.370	17.713	39,991,398
2022-08-26	19.700	19.720	19.340	19.400	17.740	64,858,941
2022-08-25	19.560	20.280	19.510	20.120	17.905	96,157,078
2022-08-24	19.890	20.150	19.500	19.540	17.389	76,814,969
2022-08-23	19.950	20.180	19.810	19.900	17.709	51,528,230
2022-08-22	19.920	20.120	19.900	19.950	17.754	36,270,246
2022-08-19	20.040	20.180	19.960	19.980	17.780	37,306,152
2022-08-18	20.100	20.200	19.970	20.020	17.816	37,190,207
2022-08-17	19.990	20.280	19.810	20.200	17.976	77,617,820
2022-08-16	20.000	20.110	19.910	19.940	17.745	37,111,047
2022-08-15	19.960	20.190	19.890	19.950	17.754	50,225,488
2022-08-12	20.000	20.160	19.940	20.060	17.852	74,175,031
2022-08-11	19.610	20.250	19.510	20.170	17.950	139,731,109
2022-08-10	19.410	19.690	19.280	19.480	17.336	48,722,340
2022-08-09	19.400	19.640	19.340	19.380	17.247	50,554,441
2022-08-08	19.220	19.480	19.190	19.430	17.291	47,086,262
2022-08-05	18.870	19.330	18.830	19.300	17.175	70,252,172
2022-08-04	18.810	19.030	18.790	18.840	16.766	61,983,340
2022-08-03	18.800	18.990	18.700	18.750	16.686	56,153,801
2022-08-02	19.100	19.100	18.600	18.800	16.730	95,612,414
2022-08-01	19.550	19.560	19.240	19.340	17.211	56,155,969

← NewerPage 17 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.