CITIC Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	24.810	24.900	23.880	24.150	21.491	224,922,000
2022-01-18	25.630	26.030	25.540	25.700	21.563	138,974,500
2022-01-17	24.880	26.100	24.790	25.670	21.537	171,790,545
2022-01-14	25.510	25.800	25.010	25.030	21.000	196,329,342
2022-01-13	26.660	26.840	26.340	26.360	22.116	121,381,079
2022-01-12	25.900	26.230	25.700	26.170	21.957	64,263,466
2022-01-11	25.830	26.440	25.720	25.960	21.781	69,885,217
2022-01-10	25.950	26.090	25.740	25.830	21.672	48,649,765
2022-01-07	25.540	25.980	25.500	25.720	21.579	60,687,937
2022-01-06	25.820	26.020	25.380	25.420	21.328	95,349,771
2022-01-05	26.310	26.440	25.710	25.940	21.764	104,196,241
2022-01-04	26.410	26.590	26.070	26.440	22.183	64,304,310
2021-12-31	26.460	26.690	26.390	26.410	22.158	71,119,064
2021-12-30	25.850	26.620	25.850	26.370	22.125	82,874,975
2021-12-29	26.130	26.130	25.830	25.880	21.714	51,547,794
2021-12-28	26.100	26.280	25.840	26.050	21.856	58,245,809
2021-12-27	25.810	26.050	25.640	26.000	21.814	47,931,194
2021-12-24	25.920	26.200	25.680	25.690	21.554	53,029,314
2021-12-23	25.910	26.060	25.720	25.930	21.756	47,521,026
2021-12-22	26.120	26.230	25.870	25.880	21.714	42,285,360
2021-12-21	25.830	26.280	25.830	26.110	21.907	56,299,092
2021-12-20	26.300	26.500	25.810	25.880	21.714	79,456,737
2021-12-17	26.750	26.820	26.270	26.290	22.058	70,619,696
2021-12-16	26.450	26.780	26.390	26.650	22.360	62,601,832
2021-12-15	26.470	26.760	26.310	26.400	22.150	71,956,074
2021-12-14	26.500	26.640	26.210	26.320	22.083	96,535,409
2021-12-13	27.000	27.270	26.660	26.670	22.376	164,210,472
2021-12-10	26.570	26.630	26.250	26.440	22.183	128,762,600
2021-12-09	26.400	27.240	26.350	26.880	22.553	201,090,256
2021-12-08	26.350	26.620	26.060	26.490	22.225	150,412,027
2021-12-07	26.200	26.500	26.010	26.150	21.940	194,844,190
2021-12-06	25.010	26.500	25.010	25.910	21.739	335,613,773
2021-12-03	24.500	24.900	24.450	24.780	20.791	110,916,086
2021-12-02	24.190	24.550	24.100	24.400	20.472	78,461,116
2021-12-01	23.700	24.290	23.650	24.230	20.329	89,357,023
2021-11-30	23.950	23.990	23.720	23.770	19.943	65,634,137
2021-11-29	23.700	23.810	23.620	23.800	19.968	67,057,418
2021-11-26	24.030	24.080	23.910	23.920	20.069	49,929,752
2021-11-25	24.150	24.240	24.020	24.090	20.212	47,847,319
2021-11-24	24.200	24.330	24.050	24.190	20.296	54,817,337
2021-11-23	24.280	24.500	24.200	24.210	20.312	68,523,466
2021-11-22	24.280	24.520	24.240	24.290	20.380	73,919,438
2021-11-19	24.010	24.440	23.930	24.300	20.388	84,496,822
2021-11-18	24.000	24.160	23.700	24.080	20.203	83,263,760
2021-11-17	23.910	24.140	23.860	24.040	20.170	71,927,933
2021-11-16	25.060	25.150	23.950	24.010	20.145	241,990,605
2021-11-15	25.380	25.500	25.050	25.220	21.160	68,109,465
2021-11-12	25.690	25.690	25.080	25.340	21.261	115,464,352
2021-11-11	24.900	25.930	24.900	25.750	21.605	154,388,791
2021-11-10	25.490	25.570	24.770	25.010	20.984	112,158,345
2021-11-09	25.530	25.630	25.250	25.580	21.462	59,776,687
2021-11-08	25.270	25.680	25.020	25.460	21.361	60,268,488
2021-11-05	25.300	25.670	25.230	25.360	21.277	57,831,726
2021-11-04	25.600	25.760	25.300	25.440	21.344	66,861,099
2021-11-03	25.500	25.660	25.250	25.390	21.303	60,489,477
2021-11-02	25.900	26.090	25.250	25.530	21.420	95,336,853
2021-11-01	25.800	26.100	25.730	25.980	21.798	103,902,511
2021-10-29	25.000	26.140	24.810	25.880	21.714	174,143,871
2021-10-28	24.610	25.060	24.580	24.750	20.766	68,772,553
2021-10-27	25.090	25.260	24.560	24.670	20.698	85,081,358

← NewerPage 20 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.