CITIC Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	28.340	28.440	27.990	28.100	28.100	138,492,703
2026-07-15	27.930	28.830	27.840	28.600	28.600	187,021,375
2026-07-14	28.000	28.060	27.400	28.000	28.000	176,676,469
2026-07-13	28.380	28.490	27.930	28.120	28.120	159,038,438
2026-07-10	28.600	28.740	28.250	28.400	28.400	167,482,406
2026-07-09	28.010	28.760	27.800	28.680	28.680	190,382,859
2026-07-08	28.290	28.550	27.980	28.000	28.000	135,465,078
2026-07-07	29.140	29.140	28.250	28.450	28.450	189,730,750
2026-07-06	29.520	29.650	28.920	29.230	29.230	223,854,406
2026-07-03	28.880	29.120	28.330	28.950	28.950	230,606,859
2026-07-02	29.370	29.430	28.560	28.620	28.620	285,532,250
2026-07-01	28.660	29.880	28.510	29.470	29.470	428,245,125
2026-06-30	28.330	28.950	28.320	28.730	28.730	220,333,438
2026-06-29	28.000	28.920	27.950	28.490	28.490	253,478,656
2026-06-26	28.800	29.160	27.710	27.740	27.740	289,516,688
2026-06-25	27.880	29.060	27.710	28.980	28.980	378,555,094
2026-06-24	28.180	28.800	27.700	27.890	27.890	276,274,969
2026-06-23	28.700	29.300	28.150	28.320	28.320	389,126,500
2026-06-22	26.450	28.720	26.380	28.640	28.640	527,085,125
2026-06-18	27.350	27.350	26.500	26.560	26.560	193,368,703
2026-06-17	27.280	27.560	27.160	27.370	27.370	179,774,094
2026-06-16	26.690	27.290	26.630	27.250	27.250	220,400,094
2026-06-15	26.450	27.400	26.440	26.860	26.860	310,465,594
2026-06-12	25.560	26.450	25.310	26.290	26.290	269,384,500
2026-06-11	25.600	26.050	25.220	25.510	25.510	145,581,109
2026-06-10	25.060	25.750	24.950	25.660	25.660	174,665,297
2026-06-09	25.440	25.570	25.210	25.520	25.110	104,687,562
2026-06-08	25.410	25.830	25.350	25.430	25.021	178,432,109
2026-06-05	25.660	26.040	25.590	25.670	25.258	158,096,094
2026-06-04	25.420	25.840	25.410	25.590	25.179	129,374,898
2026-06-03	25.500	25.900	25.340	25.600	25.189	183,238,000
2026-06-02	25.600	25.680	25.250	25.580	25.169	178,107,906
2026-06-01	26.010	26.310	25.530	25.670	25.258	221,410,000
2026-05-29	25.530	26.750	25.530	26.050	25.632	328,261,094
2026-05-28	25.880	25.960	25.210	25.350	24.943	139,450,406
2026-05-27	26.180	26.410	25.530	25.770	25.356	175,360,297
2026-05-26	26.180	26.680	25.890	26.210	25.789	193,176,500
2026-05-25	26.050	26.440	25.910	26.190	25.769	128,779,297
2026-05-22	26.380	26.440	25.810	25.870	25.454	141,086,797
2026-05-21	26.280	27.090	26.200	26.220	25.799	229,786,094
2026-05-20	26.180	26.390	26.000	26.080	25.661	95,927,086
2026-05-19	26.120	26.330	25.880	26.270	25.848	96,224,891
2026-05-18	26.210	26.430	25.980	26.160	25.740	101,863,398
2026-05-15	26.760	26.800	26.180	26.350	25.927	132,231,703
2026-05-14	27.200	27.330	26.660	26.660	26.232	146,758,797
2026-05-13	27.150	27.460	26.960	27.150	26.714	122,213,695
2026-05-12	27.350	27.440	27.130	27.220	26.783	128,173,602
2026-05-11	26.830	27.480	26.750	27.330	26.891	196,140,984
2026-05-08	27.100	27.200	26.830	26.950	26.517	130,062,398
2026-05-07	27.630	27.690	27.070	27.230	26.793	159,363,203
2026-05-06	27.290	27.840	27.290	27.490	27.048	178,738,406
2026-04-30	27.230	27.780	27.070	27.220	26.783	173,001,797
2026-04-29	27.150	27.380	27.020	27.320	26.881	148,566,000
2026-04-28	26.850	27.650	26.850	27.300	26.861	260,790,500
2026-04-27	26.400	27.070	26.400	26.770	26.340	154,596,406
2026-04-24	26.370	26.380	26.050	26.230	25.809	104,235,602
2026-04-23	26.580	26.770	26.350	26.480	26.055	120,581,797
2026-04-22	26.160	27.010	26.150	26.710	26.281	191,351,703
2026-04-21	26.250	26.410	26.150	26.300	25.878	81,388,070
2026-04-20	26.230	26.410	26.150	26.300	25.878	96,652,109

← NewerPage 2 of 2 · 120 trading days

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.