CITIC Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	25.070	25.280	24.990	25.230	24.355	44,137,121
2025-04-18	25.060	25.250	25.000	25.150	24.278	47,629,379
2025-04-17	25.050	25.250	24.970	25.170	24.297	48,169,473
2025-04-16	25.090	25.250	24.770	25.150	24.278	66,204,344
2025-04-15	25.190	25.210	24.940	25.110	24.240	56,251,559
2025-04-14	25.440	25.490	25.210	25.230	24.355	63,510,008
2025-04-11	25.130	25.590	25.030	25.360	24.481	93,228,992
2025-04-10	25.250	25.400	24.700	25.140	24.269	122,731,508
2025-04-09	24.440	25.120	24.150	24.890	24.027	142,335,109
2025-04-08	24.110	24.590	23.880	24.500	23.651	171,895,594
2025-04-07	25.000	25.170	23.800	24.020	23.187	227,729,906
2025-04-03	26.300	26.720	26.300	26.440	25.523	55,867,754
2025-04-02	26.400	26.610	26.350	26.540	25.620	45,671,859
2025-04-01	26.520	26.660	26.390	26.440	25.523	59,639,770
2025-03-31	26.720	26.840	26.300	26.520	25.601	79,783,875
2025-03-28	26.980	27.030	26.730	26.800	25.871	65,897,562
2025-03-27	26.940	27.160	26.710	26.900	25.968	72,547,234
2025-03-26	27.020	27.110	26.940	26.980	26.045	56,408,102
2025-03-25	27.200	27.220	27.000	27.020	26.083	53,905,059
2025-03-24	27.090	27.200	27.000	27.190	26.247	66,879,000
2025-03-21	27.600	27.710	27.050	27.090	26.151	97,701,266
2025-03-20	27.930	27.950	27.610	27.680	26.720	64,119,102
2025-03-19	27.930	28.090	27.830	27.930	26.962	67,762,250
2025-03-18	27.960	28.110	27.840	27.950	26.981	68,407,219
2025-03-17	28.180	28.180	27.830	27.860	26.894	104,001,906
2025-03-14	27.230	28.460	27.140	28.070	27.097	261,208,297
2025-03-13	27.250	27.450	26.980	27.100	26.161	86,042,867
2025-03-12	27.300	27.720	27.190	27.300	26.354	97,578,609
2025-03-11	27.000	27.310	26.910	27.300	26.354	77,948,555
2025-03-10	27.500	27.500	27.140	27.240	26.296	90,443,773
2025-03-07	27.800	27.890	27.520	27.580	26.624	95,791,195
2025-03-06	27.510	28.100	27.500	28.000	27.029	156,284,406
2025-03-05	27.360	27.480	27.120	27.340	26.392	78,185,641
2025-03-04	27.220	27.490	27.160	27.360	26.412	64,173,121
2025-03-03	27.430	27.800	27.210	27.360	26.412	106,508,898
2025-02-28	28.160	28.580	27.300	27.330	26.383	159,499,109
2025-02-27	28.230	28.500	27.830	28.240	27.261	144,479,906
2025-02-26	27.880	28.450	27.760	28.450	27.464	139,382,594
2025-02-25	28.100	28.220	27.720	27.830	26.865	103,860,305
2025-02-24	28.460	28.680	28.110	28.350	27.367	119,793,297
2025-02-21	27.890	28.610	27.710	28.460	27.473	184,740,406
2025-02-20	27.930	28.060	27.720	27.890	26.923	71,257,039
2025-02-19	27.550	28.160	27.500	27.990	27.020	100,071,797
2025-02-18	28.190	28.230	27.460	27.540	26.585	111,498,094
2025-02-17	28.500	28.630	28.100	28.290	27.309	120,864,797
2025-02-14	28.000	28.370	27.960	28.240	27.261	98,633,219
2025-02-13	28.270	28.570	28.000	28.120	27.145	147,661,594
2025-02-12	27.970	28.350	27.710	28.270	27.290	115,983,797
2025-02-11	28.110	28.130	27.830	27.970	27.000	89,039,234
2025-02-10	28.160	28.300	27.960	28.150	27.174	108,905,203
2025-02-07	27.350	28.670	27.230	28.140	27.165	215,736,500
2025-02-06	26.900	27.460	26.840	27.370	26.421	104,484,094
2025-02-05	27.270	27.270	26.840	26.950	26.016	78,652,891
2025-01-27	27.630	27.650	26.920	26.930	25.996	88,625,969
2025-01-24	27.430	27.740	27.340	27.540	26.585	96,903,719
2025-01-23	27.820	28.500	27.430	27.450	26.498	162,452,703
2025-01-22	27.350	27.430	27.100	27.230	26.286	70,067,078
2025-01-21	27.600	27.640	27.250	27.420	26.469	72,906,953
2025-01-20	27.550	27.850	27.320	27.400	26.450	90,952,797
2025-01-17	27.110	27.590	27.110	27.310	26.363	67,056,250

← NewerPage 7 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.