CITIC Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	28.300	28.460	28.160	28.340	27.358	66,669,828
2025-07-17	28.070	28.380	28.010	28.250	27.271	63,999,699
2025-07-16	28.240	28.330	27.900	28.080	27.107	76,152,352
2025-07-15	28.450	28.620	28.080	28.240	27.261	94,326,828
2025-07-14	28.770	28.820	28.380	28.410	27.425	100,929,695
2025-07-11	28.330	29.290	28.160	28.660	27.667	246,501,500
2025-07-10	27.780	28.420	27.720	28.230	27.251	142,197,203
2025-07-09	28.020	28.260	27.760	27.810	26.846	80,770,211
2025-07-08	27.720	28.080	27.710	28.020	27.049	84,580,320
2025-07-07	27.530	27.910	27.490	27.790	26.827	57,222,367
2025-07-04	27.600	28.050	27.350	27.660	26.701	102,139,297
2025-07-03	27.390	27.750	27.360	27.670	26.711	72,598,914
2025-07-02	27.400	27.520	27.230	27.280	26.334	57,525,047
2025-07-01	27.630	27.780	27.310	27.390	26.441	70,762,336
2025-06-30	27.610	27.850	27.350	27.620	26.663	96,862,641
2025-06-27	27.650	28.460	27.500	27.580	26.624	177,658,406
2025-06-26	27.980	28.060	27.550	27.570	26.614	166,940,188
2025-06-25	26.940	28.200	26.850	28.030	27.058	285,636,094
2025-06-24	26.280	27.070	26.260	26.910	25.977	136,424,891
2025-06-23	25.780	26.300	25.750	26.230	25.321	55,235,770
2025-06-20	25.910	26.050	25.880	25.880	24.983	41,992,434
2025-06-19	26.350	26.420	25.860	25.910	25.012	65,214,672
2025-06-18	26.700	26.710	26.250	26.380	25.466	52,304,762
2025-06-17	26.670	26.720	26.520	26.700	25.774	51,496,762
2025-06-16	26.200	26.750	26.170	26.680	25.755	78,096,117
2025-06-13	26.350	26.440	26.180	26.300	25.388	73,726,523
2025-06-12	26.170	26.680	26.060	26.440	25.523	74,801,516
2025-06-11	26.050	26.700	26.000	26.380	25.466	103,266,492
2025-06-10	26.430	26.490	25.820	25.950	25.050	73,534,367
2025-06-09	26.080	26.530	26.080	26.430	25.514	90,876,992
2025-06-06	26.180	26.280	25.950	25.980	25.079	50,405,359
2025-06-05	25.920	26.230	25.860	26.180	25.272	85,204,555
2025-06-04	25.580	26.050	25.560	25.890	24.993	63,914,301
2025-06-03	25.400	25.780	25.360	25.590	24.703	54,994,633
2025-05-30	25.580	25.650	25.370	25.520	24.635	54,977,070
2025-05-29	25.410	25.790	25.410	25.700	24.809	54,271,633
2025-05-28	25.540	25.580	25.360	25.420	24.539	35,473,320
2025-05-27	25.590	25.630	25.420	25.510	24.626	43,510,488
2025-05-26	25.650	25.770	25.530	25.620	24.732	45,069,887
2025-05-23	25.930	26.150	25.660	25.670	24.780	66,448,180
2025-05-22	26.000	26.070	25.860	25.990	25.089	44,399,449
2025-05-21	26.090	26.200	26.030	26.040	25.137	53,649,219
2025-05-20	26.160	26.280	26.060	26.090	25.186	50,524,070
2025-05-19	26.180	26.240	26.020	26.110	25.205	49,274,633
2025-05-16	26.470	26.680	26.130	26.210	25.301	71,479,992
2025-05-15	26.800	27.010	26.520	26.580	25.659	99,456,445
2025-05-14	26.050	27.740	26.010	27.070	26.132	273,905,594
2025-05-13	26.500	26.550	26.060	26.090	25.186	79,642,609
2025-05-12	25.780	26.380	25.650	26.300	25.388	131,458,094
2025-05-09	25.800	25.880	25.540	25.550	24.664	47,695,832
2025-05-08	25.640	26.200	25.550	25.860	24.964	83,674,734
2025-05-07	26.280	26.420	25.610	25.670	24.780	117,323,398
2025-05-06	25.280	25.680	25.200	25.510	24.626	81,902,953
2025-04-30	25.080	25.280	25.020	25.080	24.211	51,451,422
2025-04-29	25.140	25.200	24.960	25.010	24.143	46,258,633
2025-04-28	25.200	25.210	25.000	25.130	24.259	44,065,594
2025-04-25	25.100	25.330	25.080	25.200	24.326	67,011,320
2025-04-24	25.120	25.250	24.950	25.000	24.133	51,916,070
2025-04-23	25.230	25.280	25.040	25.130	24.259	48,372,367
2025-04-22	25.200	25.300	25.080	25.080	24.211	45,949,113

← NewerPage 6 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.