CITIC Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	27.400	27.710	27.110	27.280	26.126	162,902,203
2024-10-23	27.680	28.190	27.470	27.570	26.404	279,364,906
2024-10-22	27.480	27.910	27.320	27.670	26.499	223,802,000
2024-10-21	27.440	27.900	27.200	27.460	26.298	363,397,594
2024-10-18	26.120	28.780	26.100	27.910	26.729	571,182,875
2024-10-17	26.500	26.990	26.140	26.160	25.053	206,519,297
2024-10-16	26.110	27.140	26.070	26.410	25.293	259,489,203
2024-10-15	27.000	27.790	26.660	26.720	25.590	278,100,812
2024-10-14	27.970	27.980	26.070	27.460	26.298	450,419,000
2024-10-11	27.200	28.840	26.680	28.170	26.978	485,999,000
2024-10-10	29.100	29.740	27.480	27.750	26.576	774,670,375
2024-10-09	31.000	32.890	28.770	30.350	29.066	1,351,455,000
2024-10-08	29.920	29.920	29.920	29.920	28.654	147,521,297
2024-09-30	27.200	27.200	26.440	27.200	26.049	394,917,406
2024-09-27	23.400	24.730	22.700	24.730	23.684	279,934,688
2024-09-26	21.010	22.490	21.010	22.480	21.529	309,320,281
2024-09-25	21.290	21.780	21.050	21.160	20.265	300,731,812
2024-09-24	19.710	20.830	19.400	20.820	19.939	286,916,281
2024-09-23	19.320	19.470	19.170	19.310	18.493	53,651,078
2024-09-20	19.300	19.360	19.130	19.290	18.474	62,919,699
2024-09-19	19.070	19.500	18.950	19.340	18.522	98,938,852
2024-09-18	18.800	19.010	18.770	18.940	18.139	37,932,602
2024-09-13	18.910	19.080	18.840	18.920	18.120	46,149,992
2024-09-12	19.020	19.040	18.840	18.880	18.081	34,125,594
2024-09-11	18.850	19.080	18.820	19.000	18.196	46,040,781
2024-09-10	19.040	19.060	18.750	18.880	18.081	53,073,406
2024-09-09	18.790	19.200	18.750	18.980	18.177	72,901,477
2024-09-06	19.440	19.580	19.040	19.060	18.254	117,612,797
2024-09-05	19.050	19.180	18.970	19.110	18.302	52,389,473
2024-09-04	19.050	19.290	19.050	19.120	18.311	46,710,930
2024-09-03	18.910	19.250	18.910	19.120	18.311	50,871,879
2024-09-02	19.190	19.200	18.910	18.920	18.120	65,395,422
2024-08-30	18.750	19.480	18.720	19.290	18.474	142,158,094
2024-08-29	18.500	18.950	18.460	18.790	17.995	86,632,398
2024-08-28	18.410	18.530	18.330	18.430	17.650	33,370,070
2024-08-27	18.400	18.510	18.260	18.460	17.679	40,210,246
2024-08-26	18.630	18.720	18.370	18.460	17.679	58,841,273
2024-08-23	18.710	19.200	18.690	19.100	17.837	68,655,875
2024-08-22	19.000	19.090	18.640	18.730	17.492	50,241,539
2024-08-21	18.900	18.980	18.790	18.920	17.669	37,924,152
2024-08-20	19.060	19.080	18.870	18.930	17.678	41,658,609
2024-08-19	19.070	19.220	19.010	19.040	17.781	43,305,840
2024-08-16	19.100	19.210	19.000	19.100	17.837	45,332,129
2024-08-15	18.840	19.300	18.810	19.150	17.884	83,514,492
2024-08-14	18.990	19.070	18.830	18.850	17.604	46,502,320
2024-08-13	18.850	19.080	18.800	19.060	17.800	47,472,441
2024-08-12	18.820	18.920	18.720	18.870	17.622	45,072,578
2024-08-09	19.140	19.200	18.880	18.890	17.641	53,998,398
2024-08-08	18.930	19.220	18.850	19.070	17.809	64,732,488
2024-08-07	19.120	19.220	18.930	18.970	17.716	57,245,070
2024-08-06	19.320	19.370	18.930	19.110	17.846	75,060,000
2024-08-05	19.120	19.420	19.090	19.120	17.856	96,617,008
2024-08-02	19.480	19.650	19.150	19.210	17.940	97,703,188
2024-08-01	19.550	19.820	19.510	19.580	18.285	126,438,898
2024-07-31	18.920	20.120	18.880	19.800	18.491	225,317,594
2024-07-30	18.820	18.970	18.740	18.920	17.669	70,006,289
2024-07-29	19.050	19.190	18.860	18.880	17.632	95,943,047
2024-07-26	18.920	19.540	18.870	19.260	17.987	113,424,492
2024-07-25	18.840	19.340	18.790	19.020	17.762	130,620,602
2024-07-24	19.070	19.300	18.760	18.880	17.632	168,789,703

← NewerPage 9 of 21 · 1,209 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.