CITIC Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	19.880	20.080	19.590	19.600	17.442	58,242,160
2022-07-28	19.910	20.120	19.850	19.870	17.683	59,537,609
2022-07-27	19.750	19.880	19.730	19.810	17.629	32,673,449
2022-07-26	19.700	19.910	19.680	19.830	17.647	34,384,559
2022-07-25	19.870	19.880	19.610	19.660	17.496	46,347,859
2022-07-22	19.840	20.050	19.730	19.880	17.692	47,138,941
2022-07-21	19.940	19.990	19.760	19.770	17.594	42,683,238
2022-07-20	20.020	20.090	19.930	19.980	17.780	47,160,719
2022-07-19	19.870	20.080	19.700	19.960	17.763	56,733,754
2022-07-18	19.650	19.970	19.650	19.870	17.683	62,230,230
2022-07-15	20.000	20.160	19.570	19.570	17.416	84,482,227
2022-07-14	20.180	20.220	20.000	20.020	17.816	56,537,820
2022-07-13	20.220	20.390	20.150	20.220	17.994	54,402,367
2022-07-12	20.250	20.430	20.120	20.220	17.994	72,840,383
2022-07-11	20.520	20.580	20.150	20.200	17.976	101,975,297
2022-07-08	20.960	21.020	20.630	20.670	18.395	70,928,516
2022-07-07	20.930	21.070	20.840	20.890	18.590	56,550,113
2022-07-06	21.050	21.220	20.850	20.920	18.617	78,223,156
2022-07-05	21.450	21.650	20.910	21.160	18.831	97,833,750
2022-07-04	21.340	21.470	20.900	21.440	19.080	97,443,859
2022-07-01	21.700	21.740	21.250	21.340	18.991	76,240,523
2022-06-30	21.440	21.950	21.440	21.660	19.276	105,079,297
2022-06-29	21.580	21.850	21.370	21.410	19.053	102,487,297
2022-06-28	21.750	21.990	21.300	21.750	19.356	130,724,094
2022-06-27	21.750	22.030	21.600	21.800	19.400	114,777,398
2022-06-24	21.840	21.980	21.490	21.630	19.249	135,348,406
2022-06-23	20.730	22.300	20.720	21.770	19.373	218,982,500
2022-06-22	21.050	21.240	20.680	20.760	18.475	108,703,695
2022-06-21	20.670	21.190	20.650	21.010	18.697	130,347,000
2022-06-20	20.790	21.070	20.570	20.720	18.439	112,338,305
2022-06-17	20.600	21.250	20.450	20.820	18.528	147,740,000
2022-06-16	21.790	21.790	20.800	20.820	18.528	245,636,094
2022-06-15	21.200	22.750	21.190	21.870	19.462	387,078,219
2022-06-14	20.000	21.150	19.610	21.110	18.786	204,170,703
2022-06-13	20.480	20.580	20.110	20.270	18.039	119,970,703
2022-06-10	20.100	20.930	20.040	20.790	18.501	137,841,500
2022-06-09	20.370	20.760	20.150	20.230	18.003	112,643,203
2022-06-08	20.180	20.460	20.050	20.360	18.119	112,341,797
2022-06-07	19.930	20.420	19.880	20.110	17.896	121,889,398
2022-06-06	19.600	20.070	19.480	19.960	17.763	106,521,203
2022-06-02	19.480	19.770	19.340	19.680	17.514	73,083,516
2022-06-01	19.800	19.900	19.500	19.610	17.451	58,577,820
2022-05-31	19.480	19.820	19.430	19.790	17.611	74,046,273
2022-05-30	19.680	19.760	19.450	19.500	17.353	51,413,910
2022-05-27	19.680	19.800	19.500	19.610	17.451	55,147,398
2022-05-26	19.330	19.750	19.210	19.620	17.460	66,040,438
2022-05-25	19.250	19.440	19.210	19.310	17.184	43,326,340
2022-05-24	19.680	19.740	19.230	19.240	17.122	62,809,219
2022-05-23	19.660	19.800	19.500	19.700	17.531	57,712,680
2022-05-20	19.560	19.860	19.520	19.750	17.576	92,175,250
2022-05-19	19.250	19.440	19.200	19.370	17.238	48,800,848
2022-05-18	19.380	19.590	19.300	19.520	17.371	77,286,234
2022-05-17	19.140	19.450	19.000	19.320	17.193	60,007,352
2022-05-16	19.430	19.470	18.990	19.070	16.971	59,129,594
2022-05-13	19.200	19.340	19.080	19.290	17.166	56,155,809
2022-05-12	19.010	19.370	18.980	19.090	16.988	53,280,922
2022-05-11	19.050	19.520	18.960	19.130	17.024	97,680,148
2022-05-10	18.510	19.180	18.480	19.010	16.917	69,568,648
2022-05-09	18.750	18.890	18.650	18.730	16.668	42,202,090
2022-05-06	19.000	19.160	18.800	18.800	16.730	66,916,312

← NewerPage 18 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.