CITIC Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	29.400	29.540	29.120	29.230	28.464	122,730,602
2025-10-17	29.660	29.930	29.050	29.090	28.328	173,989,797
2025-10-16	29.600	29.980	29.500	29.650	28.873	159,731,500
2025-10-15	29.140	29.730	29.060	29.690	28.912	196,485,109
2025-10-14	29.200	29.710	28.930	29.030	28.270	195,512,406
2025-10-13	28.900	29.490	28.810	29.200	28.435	211,049,297
2025-10-10	29.640	30.270	29.540	29.680	28.902	267,585,594
2025-10-09	29.600	30.250	29.350	29.650	28.873	380,798,406
2025-09-30	30.280	30.600	29.740	29.900	29.117	295,038,688
2025-09-29	28.720	31.490	28.620	30.410	29.613	593,771,375
2025-09-26	28.670	28.990	28.510	28.720	27.968	126,643,000
2025-09-25	28.630	28.840	28.550	28.710	27.958	132,806,297
2025-09-24	28.350	28.870	28.340	28.690	27.938	155,819,812
2025-09-23	28.630	28.810	28.250	28.500	27.753	149,735,703
2025-09-22	28.450	28.880	28.360	28.780	28.026	155,923,391
2025-09-19	28.250	28.600	28.140	28.310	27.568	166,230,000
2025-09-18	29.010	29.190	28.150	28.350	27.607	372,997,781
2025-09-17	29.290	29.510	28.960	28.990	28.231	302,415,188
2025-09-16	29.600	29.860	29.210	29.280	28.513	208,344,406
2025-09-15	29.860	30.150	29.420	29.590	28.815	172,454,094
2025-09-12	30.360	30.430	29.700	29.780	29.000	147,984,297
2025-09-11	29.390	30.330	29.300	30.330	29.535	186,399,016
2025-09-10	29.570	29.690	29.340	29.480	28.708	88,404,844
2025-09-09	29.450	29.740	29.380	29.520	28.747	117,928,398
2025-09-08	29.800	29.800	29.350	29.450	28.678	155,119,812
2025-09-05	29.570	29.850	29.330	29.830	29.049	133,373,000
2025-09-04	29.760	29.910	29.200	29.560	28.786	181,580,609
2025-09-03	30.970	31.070	29.520	29.790	29.010	188,476,000
2025-09-02	31.200	31.330	30.660	30.780	29.974	170,084,500
2025-09-01	31.490	31.550	30.900	31.170	30.353	170,874,297
2025-08-29	31.700	32.080	31.350	31.480	30.655	248,687,109
2025-08-28	30.900	31.500	30.690	31.500	30.675	163,948,297
2025-08-27	31.670	32.080	30.870	30.890	30.081	209,491,594
2025-08-26	31.940	32.090	31.630	31.680	30.850	139,998,203
2025-08-25	32.500	32.530	31.630	32.140	31.298	251,449,109
2025-08-22	30.870	32.220	30.860	32.200	31.084	270,491,906
2025-08-21	31.350	31.420	30.720	30.880	29.810	137,901,203
2025-08-20	30.900	31.160	30.350	31.150	30.070	185,823,016
2025-08-19	31.500	31.830	30.940	31.020	29.945	196,858,203
2025-08-18	31.190	32.300	30.900	31.700	30.601	356,648,062
2025-08-15	29.650	31.510	29.510	31.100	30.022	400,806,594
2025-08-14	29.710	30.200	29.570	29.650	28.622	186,187,703
2025-08-13	29.650	30.060	29.320	29.620	28.593	200,047,812
2025-08-12	29.440	29.570	29.310	29.480	28.458	82,051,266
2025-08-11	28.890	29.650	28.890	29.380	28.362	126,773,398
2025-08-08	29.100	29.110	28.820	28.880	27.879	65,456,129
2025-08-07	29.210	29.450	28.940	29.110	28.101	88,005,633
2025-08-06	29.100	29.260	28.960	29.160	28.149	73,924,031
2025-08-05	28.960	29.280	28.880	29.180	28.168	91,358,852
2025-08-04	28.650	28.990	28.600	28.910	27.908	71,371,750
2025-08-01	29.000	29.200	28.700	28.750	27.753	96,389,078
2025-07-31	29.590	29.900	28.850	29.020	28.014	141,339,500
2025-07-30	29.900	30.330	29.450	29.780	28.748	126,880,797
2025-07-29	29.800	29.990	29.450	29.950	28.912	122,993,102
2025-07-28	29.730	30.430	29.640	29.960	28.921	125,792,492
2025-07-25	30.090	30.220	29.610	29.700	28.670	121,393,398
2025-07-24	29.560	30.280	29.480	30.040	28.999	209,784,000
2025-07-23	29.010	30.060	29.000	29.780	28.748	288,781,312
2025-07-22	28.900	29.080	28.540	28.930	27.927	112,187,398
2025-07-21	28.450	29.010	28.340	28.900	27.898	132,900,406

← NewerPage 5 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.