CITIC Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	19.470	19.670	19.370	19.380	17.247	81,889,219
2022-04-29	19.280	19.880	18.930	19.690	17.522	157,135,703
2022-04-28	18.650	18.840	18.450	18.770	16.704	78,335,852
2022-04-27	18.100	18.990	18.010	18.810	16.739	103,662,703
2022-04-26	19.230	19.310	18.210	18.330	16.312	145,888,609
2022-04-25	19.490	19.950	19.210	19.230	17.113	105,141,508
2022-04-22	19.680	20.020	19.630	19.880	17.692	73,904,078
2022-04-21	19.850	20.240	19.710	19.840	17.656	83,654,461
2022-04-20	20.160	20.270	19.870	19.910	17.718	71,213,320
2022-04-19	20.310	20.420	20.110	20.220	17.994	57,387,434
2022-04-18	20.660	20.660	20.100	20.290	18.056	92,584,258
2022-04-15	20.900	21.100	20.740	20.880	18.581	77,065,133
2022-04-14	20.900	21.200	20.820	20.970	18.662	99,287,344
2022-04-13	20.800	21.060	20.640	20.700	18.421	92,859,133
2022-04-12	20.470	21.400	20.440	21.100	18.777	115,696,898
2022-04-11	20.980	21.000	20.390	20.470	18.217	88,909,648
2022-04-08	20.770	21.110	20.570	21.080	18.759	95,096,445
2022-04-07	21.000	21.180	20.680	20.680	18.403	72,482,523
2022-04-06	20.910	21.140	20.830	21.120	18.795	66,707,023
2022-04-01	20.710	21.310	20.680	21.120	18.795	100,026,703
2022-03-31	20.890	21.020	20.800	20.900	18.599	68,817,477
2022-03-30	20.430	21.160	20.430	21.070	18.750	134,041,203
2022-03-29	20.570	20.620	20.180	20.250	18.021	53,234,738
2022-03-28	20.180	20.600	20.060	20.460	18.208	65,002,633
2022-03-25	20.620	20.830	20.330	20.370	18.128	61,637,113
2022-03-24	20.680	20.890	20.620	20.680	18.403	54,081,848
2022-03-23	20.930	20.950	20.740	20.840	18.546	54,951,473
2022-03-22	20.700	21.060	20.690	20.850	18.555	66,478,953
2022-03-21	21.080	21.110	20.660	20.810	18.519	118,243,508
2022-03-18	20.800	21.450	20.610	21.450	19.089	145,058,000
2022-03-17	21.050	21.330	20.660	20.720	18.439	162,889,406
2022-03-16	19.850	21.170	19.380	20.830	18.537	231,060,500
2022-03-15	20.350	20.650	19.490	19.610	17.451	156,699,297
2022-03-14	20.500	20.920	20.440	20.520	18.261	81,273,805
2022-03-11	20.370	21.090	19.950	20.900	18.599	154,696,703
2022-03-10	21.200	21.280	20.580	20.660	18.386	123,467,398
2022-03-09	21.200	21.280	20.000	20.760	18.475	138,208,609
2022-03-08	21.770	21.880	21.040	21.100	18.777	118,329,000
2022-03-07	22.580	22.580	21.580	21.740	19.347	141,964,406
2022-03-04	23.000	23.030	22.660	22.730	20.228	79,029,047
2022-03-03	23.120	23.230	23.010	23.200	20.646	57,813,871
2022-03-02	23.210	23.290	22.970	23.060	20.521	68,857,750
2022-03-01	23.380	23.460	23.120	23.370	20.797	76,805,828
2022-02-28	23.250	23.380	23.010	23.330	20.762	61,445,359
2022-02-25	23.600	23.760	23.270	23.320	20.753	72,758,602
2022-02-24	24.000	24.030	23.230	23.460	20.877	133,845,594
2022-02-23	24.030	24.260	23.910	24.250	21.580	76,322,805
2022-02-22	24.300	24.350	23.730	24.030	21.385	106,578,602
2022-02-21	24.800	24.850	24.300	24.520	21.821	62,934,152
2022-02-18	24.230	24.700	24.230	24.640	21.927	51,114,941
2022-02-17	24.630	24.700	24.220	24.310	21.634	62,812,711
2022-02-16	24.760	24.920	24.520	24.540	21.838	68,418,172
2022-02-15	24.610	24.760	24.310	24.690	21.972	80,511,188
2022-02-14	25.400	25.580	24.720	24.800	22.070	99,627,727
2022-02-11	25.300	26.170	25.250	25.690	22.862	115,987,508
2022-02-10	25.220	25.410	25.100	25.330	22.542	62,934,527
2022-02-09	25.330	25.420	25.030	25.310	22.524	79,955,438
2022-02-08	25.200	25.430	24.970	25.370	22.577	84,622,758
2022-02-07	24.960	25.400	24.790	25.280	22.497	117,847,102
2022-01-28	24.200	25.360	24.180	24.600	21.892	179,878,594

← NewerPage 19 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.