CITIC Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	26.200	26.340	26.080	26.260	25.838	106,035,398
2026-04-16	26.120	26.480	26.040	26.310	25.887	143,003,500
2026-04-15	26.330	26.390	25.970	26.010	25.592	110,753,797
2026-04-14	26.300	26.370	25.880	26.190	25.769	145,346,406
2026-04-13	25.620	26.280	25.490	26.090	25.671	215,163,812
2026-04-10	25.010	26.500	25.010	25.900	25.484	425,932,812
2026-04-09	24.480	24.480	24.100	24.150	23.762	98,740,789
2026-04-08	24.450	24.770	24.330	24.700	24.303	152,745,906
2026-04-07	23.990	24.080	23.770	23.920	23.536	71,443,586
2026-04-03	24.220	24.260	23.950	23.980	23.595	71,023,352
2026-04-02	24.470	24.470	24.080	24.130	23.742	78,873,570
2026-04-01	24.430	24.600	24.250	24.510	24.116	117,145,906
2026-03-31	24.100	24.440	24.030	24.040	23.654	102,248,492
2026-03-30	23.990	24.170	23.880	24.100	23.713	90,949,312
2026-03-27	24.050	24.370	24.010	24.260	23.870	94,772,008
2026-03-26	24.580	24.620	24.050	24.130	23.742	113,838,898
2026-03-25	24.400	24.850	24.360	24.660	24.264	113,477,203
2026-03-24	24.500	24.610	24.080	24.360	23.969	127,910,094
2026-03-23	25.000	25.000	24.090	24.290	23.900	199,265,594
2026-03-20	25.620	25.710	25.300	25.300	24.894	100,896,203
2026-03-19	25.750	25.840	25.500	25.610	25.199	107,159,398
2026-03-18	25.900	26.020	25.750	25.970	25.553	85,965,852
2026-03-17	25.500	26.550	25.500	25.910	25.494	221,171,703
2026-03-16	25.660	25.690	25.360	25.500	25.090	115,669,797
2026-03-13	25.730	25.950	25.660	25.750	25.336	80,647,742
2026-03-12	26.000	26.080	25.800	25.930	25.513	91,861,750
2026-03-11	26.140	26.200	25.940	26.100	25.681	88,402,594
2026-03-10	26.100	26.270	26.000	26.130	25.710	90,837,750
2026-03-09	26.010	26.010	25.630	25.880	25.464	126,946,492
2026-03-06	26.180	26.580	26.110	26.430	26.005	77,673,328
2026-03-05	26.330	26.440	26.100	26.210	25.789	81,899,047
2026-03-04	26.600	26.650	26.050	26.140	25.720	150,080,094
2026-03-03	27.060	27.380	26.750	26.800	26.369	160,721,109
2026-03-02	27.110	27.200	26.860	27.070	26.635	130,969,297
2026-02-27	27.360	27.490	27.180	27.370	26.930	87,758,750
2026-02-26	27.750	27.780	27.330	27.380	26.940	132,628,797
2026-02-25	27.640	27.890	27.610	27.740	27.294	101,623,000
2026-02-24	27.760	27.800	27.610	27.630	27.186	84,792,797
2026-02-13	27.870	28.000	27.620	27.620	27.176	109,046,492
2026-02-12	28.030	28.030	27.770	27.870	27.422	95,785,406
2026-02-11	28.110	28.150	27.950	28.040	27.590	83,665,984
2026-02-10	28.060	28.180	27.980	28.090	27.639	75,629,797
2026-02-09	28.010	28.100	27.880	28.060	27.609	97,053,430
2026-02-06	28.200	28.360	28.100	28.160	27.422	107,402,602
2026-02-05	28.290	28.490	28.130	28.290	27.549	115,684,094
2026-02-04	27.850	28.390	27.840	28.380	27.637	157,219,203
2026-02-03	28.070	28.100	27.710	27.970	27.237	132,291,703
2026-02-02	28.090	28.600	27.830	27.860	27.130	181,833,594
2026-01-30	28.500	28.520	28.080	28.080	27.344	190,709,500
2026-01-29	27.900	28.580	27.700	28.560	27.812	297,781,094
2026-01-28	27.890	28.180	27.770	27.940	27.208	171,879,297
2026-01-27	28.090	28.140	27.800	27.860	27.130	141,523,812
2026-01-26	27.770	28.440	27.710	28.070	27.335	263,751,094
2026-01-23	28.000	28.060	27.700	27.770	27.043	188,106,094
2026-01-22	27.900	28.220	27.820	27.920	27.189	172,592,406
2026-01-21	28.030	28.110	27.790	27.940	27.208	141,050,094
2026-01-20	27.930	28.150	27.910	28.050	27.315	138,513,297
2026-01-19	27.740	27.970	27.700	27.910	27.179	159,433,703
2026-01-16	28.500	28.570	27.990	28.080	27.344	209,581,203
2026-01-15	28.380	28.800	28.230	28.280	27.539	207,814,094

← NewerPage 3 of 5 · 241 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.