CITIC Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	28.490	29.130	28.150	28.230	27.490	321,882,312
2026-01-13	28.850	29.150	28.480	28.550	27.802	215,969,109
2026-01-12	28.570	28.850	28.410	28.780	28.026	217,308,297
2026-01-09	28.540	28.670	28.350	28.570	27.822	232,677,109
2026-01-08	29.290	29.290	28.450	28.540	27.792	315,027,188
2026-01-07	30.210	30.210	29.400	29.500	28.727	229,502,094
2026-01-06	29.360	30.250	29.330	30.190	29.399	334,935,719
2026-01-05	28.830	29.360	28.800	29.330	28.562	185,176,984
2025-12-31	28.800	29.070	28.680	28.710	27.958	85,634,750
2025-12-30	28.860	29.020	28.750	28.830	28.075	85,434,789
2025-12-29	29.030	29.140	28.860	28.940	28.182	90,671,086
2025-12-26	28.960	29.400	28.900	29.100	28.338	141,352,500
2025-12-25	28.750	29.020	28.700	28.960	28.201	104,494,703
2025-12-24	28.610	28.830	28.550	28.740	27.987	78,951,922
2025-12-23	28.680	28.880	28.590	28.630	27.880	94,064,648
2025-12-22	28.620	28.790	28.600	28.650	27.899	75,331,312
2025-12-19	28.580	28.940	28.470	28.680	27.929	98,348,148
2025-12-18	28.900	28.900	28.470	28.530	27.783	113,593,797
2025-12-17	28.480	29.150	28.400	28.970	28.211	161,703,703
2025-12-16	28.440	28.790	28.280	28.480	27.734	100,161,602
2025-12-15	28.260	28.940	28.180	28.550	27.802	119,324,094
2025-12-12	28.260	28.560	28.080	28.410	27.666	106,756,898
2025-12-11	28.550	28.580	28.150	28.290	27.549	74,225,023
2025-12-10	28.420	28.570	28.160	28.520	27.773	99,289,680
2025-12-09	28.520	28.830	28.380	28.530	27.783	130,128,492
2025-12-08	28.380	29.060	28.380	28.700	27.948	314,621,594
2025-12-05	27.200	28.090	27.160	27.860	27.130	163,790,500
2025-12-04	27.140	27.380	27.020	27.200	26.487	69,237,555
2025-12-03	27.450	27.570	27.030	27.150	26.439	78,110,531
2025-12-02	27.660	27.690	27.350	27.370	26.653	65,292,152
2025-12-01	27.500	27.730	27.480	27.670	26.945	70,798,727
2025-11-28	27.610	27.640	27.410	27.590	26.867	74,659,820
2025-11-27	27.530	27.810	27.520	27.580	26.857	64,864,738
2025-11-26	27.520	27.720	27.440	27.600	26.877	68,169,445
2025-11-25	27.470	27.650	27.400	27.470	26.750	80,225,906
2025-11-24	27.400	27.500	27.260	27.390	26.672	89,138,875
2025-11-21	28.010	28.250	27.300	27.300	26.585	169,503,906
2025-11-20	28.850	28.940	28.280	28.300	27.559	152,864,188
2025-11-19	28.220	28.420	28.200	28.300	27.559	84,481,273
2025-11-18	28.270	28.430	28.170	28.220	27.481	91,515,375
2025-11-17	28.610	28.610	28.260	28.290	27.549	107,770,898
2025-11-14	28.950	28.960	28.620	28.640	27.890	120,170,703
2025-11-13	28.880	29.120	28.860	29.080	28.318	117,874,898
2025-11-12	29.070	29.110	28.810	28.900	28.143	108,630,797
2025-11-11	29.340	29.400	29.000	29.060	28.299	104,299,508
2025-11-10	29.000	29.460	28.960	29.300	28.532	162,194,000
2025-11-07	29.090	29.120	28.950	29.000	28.240	96,072,125
2025-11-06	29.120	29.430	29.100	29.190	28.425	162,561,797
2025-11-05	28.930	29.170	28.920	29.060	28.299	94,055,875
2025-11-04	29.180	29.250	28.960	29.080	28.318	119,758,898
2025-11-03	29.350	29.380	28.930	29.220	28.455	139,351,594
2025-10-31	29.720	29.870	29.370	29.380	28.610	167,153,203
2025-10-30	30.190	30.230	29.620	29.680	28.902	245,220,797
2025-10-29	29.950	30.460	29.850	30.300	29.506	313,670,125
2025-10-28	29.980	30.340	29.800	30.000	29.214	226,331,594
2025-10-27	30.250	30.630	29.830	29.990	29.204	461,214,219
2025-10-24	29.550	30.060	29.500	29.870	29.087	299,094,312
2025-10-23	29.200	29.580	28.850	29.520	28.747	140,360,500
2025-10-22	29.220	29.230	29.020	29.190	28.425	122,694,797
2025-10-21	29.310	30.110	29.210	29.360	28.591	306,867,812

← NewerPage 4 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.