CITIC Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-01-16	27.550	27.790	27.020	27.250	26.305	88,458,383
2025-01-15	27.490	27.660	27.280	27.370	26.421	88,863,984
2025-01-14	26.620	27.760	26.550	27.700	26.740	166,624,891
2025-01-13	26.160	26.590	26.160	26.510	25.591	66,066,383
2025-01-10	26.930	27.080	26.460	26.460	25.543	80,024,969
2025-01-09	26.930	27.120	26.800	26.890	25.958	63,000,754
2025-01-08	27.120	27.280	26.500	26.980	26.045	119,233,602
2025-01-07	27.100	27.320	26.810	27.160	26.219	97,972,398
2025-01-06	26.800	27.110	26.520	27.060	26.122	123,687,695
2025-01-03	27.340	27.570	26.840	26.970	26.035	183,954,594
2025-01-02	28.980	29.000	27.170	27.450	26.498	282,848,719
2024-12-31	30.530	30.570	29.150	29.170	28.159	198,081,203
2024-12-30	30.100	30.540	30.000	30.510	29.452	120,669,102
2024-12-27	30.160	30.760	29.920	30.220	29.172	179,264,406
2024-12-26	30.090	30.330	29.950	30.150	29.105	81,141,195
2024-12-25	30.340	30.390	29.900	30.090	29.047	94,086,227
2024-12-24	29.920	30.380	29.900	30.320	29.269	108,200,898
2024-12-23	30.100	30.530	29.880	29.920	28.883	104,588,898
2024-12-20	30.090	30.560	30.030	30.340	29.288	97,771,242
2024-12-19	30.000	30.390	29.880	30.330	29.047	92,146,781
2024-12-18	30.400	30.500	30.180	30.290	29.009	69,869,438
2024-12-17	30.010	30.650	29.910	30.230	28.951	119,716,602
2024-12-16	30.300	30.350	29.950	30.030	28.760	126,345,297
2024-12-13	31.340	31.350	30.370	30.420	29.133	201,322,594
2024-12-12	31.280	31.980	31.040	31.660	30.321	169,464,094
2024-12-11	31.430	31.720	31.160	31.340	30.014	131,147,906
2024-12-10	33.000	33.000	31.390	31.480	30.148	306,678,312
2024-12-09	31.150	31.380	30.750	31.120	29.804	125,857,102
2024-12-06	30.900	31.640	30.650	31.240	29.918	205,417,703
2024-12-05	30.700	31.250	30.650	30.900	29.593	115,893,297
2024-12-04	31.000	31.200	30.620	30.800	29.497	117,878,492
2024-12-03	31.270	31.460	30.700	31.080	29.765	154,230,891
2024-12-02	30.600	31.460	30.490	31.270	29.947	193,238,000
2024-11-29	29.880	31.880	29.750	30.750	29.449	293,290,906
2024-11-28	30.360	30.410	29.810	29.870	28.606	128,196,703
2024-11-27	29.690	30.290	29.490	30.280	28.999	178,303,297
2024-11-26	29.680	30.250	29.590	29.720	28.463	136,519,203
2024-11-25	30.330	30.500	29.140	29.660	28.405	231,810,094
2024-11-22	31.890	31.980	30.240	30.330	29.047	230,577,906
2024-11-21	31.520	32.120	31.380	31.890	30.541	190,430,500
2024-11-20	31.340	32.160	31.010	31.740	30.397	217,290,406
2024-11-19	30.700	31.520	30.480	31.300	29.976	219,410,594
2024-11-18	31.050	31.410	30.380	30.670	29.373	245,026,297
2024-11-15	32.670	33.000	31.110	31.130	29.813	302,257,000
2024-11-14	32.930	33.630	32.590	32.670	31.288	255,444,984
2024-11-13	33.000	33.490	32.470	32.920	31.527	364,705,531
2024-11-12	34.890	35.100	33.180	33.930	32.495	414,565,000
2024-11-11	33.550	35.600	33.100	34.880	33.404	513,305,781
2024-11-08	36.490	36.490	34.550	34.880	33.404	745,430,250
2024-11-07	30.500	34.190	30.500	34.190	32.744	480,450,500
2024-11-06	31.010	33.000	30.590	31.080	29.765	545,096,312
2024-11-05	29.230	30.990	28.690	30.470	29.181	427,442,312
2024-11-04	28.010	29.070	28.010	29.060	27.831	274,289,594
2024-11-01	28.120	28.620	27.840	27.950	26.768	272,158,125
2024-10-31	27.400	28.800	27.200	28.120	26.930	409,520,312

← NewerPage 8 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.