Shanghai - Delayed Quote
CNY
CITIC Securities Company Limited (600030.SS)
24.30
-0.20
(-0.82%)
At close: October 30 at 3:00:00 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
24.36
24.49
24.01
24.30
24.30
98,644,388
Oct 29, 2026
24.95
24.95
24.31
24.50
24.50
122,123,618
Oct 28, 2026
25.28
25.28
24.67
24.86
24.86
115,773,462
Oct 27, 2026
25.18
25.35
24.86
25.05
25.05
150,274,291
Oct 26, 2026
25.40
25.69
25.22
25.69
25.69
103,971,529
Oct 23, 2026
25.03
25.49
24.65
25.45
25.45
140,980,362
Oct 22, 2026
25.16
25.46
24.88
25.28
25.28
147,686,320
Oct 21, 2026
25.64
25.64
24.95
25.01
25.01
124,034,167
Oct 20, 2026
26.06
26.18
25.26
25.60
25.60
128,361,995
Oct 19, 2026
25.97
26.25
25.87
26.14
26.14
72,691,402
Oct 16, 2026
26.24
26.31
25.62
26.12
26.12
122,032,045
Oct 15, 2026
25.56
26.23
25.51
26.23
26.23
130,535,116
Oct 14, 2026
25.90
26.06
25.79
25.88
25.88
63,601,287
Oct 13, 2026
25.88
26.24
25.71
25.99
25.99
84,038,406
Oct 12, 2026
25.91
26.08
25.81
26.06
26.06
66,961,380
Oct 9, 2026
25.49
26.02
25.31
25.91
25.91
105,762,145
Oct 8, 2026
25.81
25.93
25.30
25.40
25.40
85,226,344
Sep 30, 2026
25.90
25.96
25.76
25.86
25.86
55,148,158
Sep 29, 2026
25.81
26.03
25.80
25.82
25.82
67,529,391
Sep 28, 2026
26.26
26.32
25.79
25.94
25.94
83,608,603
Sep 24, 2026
26.75
26.75
26.25
26.29
26.29
71,251,428
Sep 23, 2026
26.90
26.95
26.67
26.79
26.79
48,055,701
Sep 22, 2026
26.83
27.03
26.75
26.89
26.89
78,718,131
Sep 21, 2026
26.55
26.80
26.48
26.74
26.74
71,198,306
Sep 18, 2026
26.28
26.62
26.28
26.54
26.54
84,759,831
Sep 17, 2026
26.28
26.45
26.11
26.16
26.16
74,702,896
Sep 16, 2026
26.34
26.57
26.08
26.45
26.45
81,043,967
Sep 15, 2026
26.61
26.66
26.28
26.35
26.35
83,142,355
Sep 14, 2026
26.78
26.78
26.52
26.61
26.61
78,124,860
Sep 11, 2026
27.43
27.44
26.75
26.92
26.92
135,507,491
Sep 10, 2026
27.30
27.68
27.21
27.60
27.60
101,618,054
Sep 9, 2026
27.30
27.43
27.17
27.33
27.33
72,013,007
Sep 8, 2026
27.66
27.76
27.28
27.34
27.34
104,378,271
Sep 7, 2026
28.05
28.13
27.63
27.67
27.67
96,800,594
Sep 4, 2026
27.96
28.33
27.95
27.99
27.99
139,255,759
Sep 3, 2026
27.50
28.05
27.49
27.86
27.86
118,115,322
Sep 2, 2026
27.91
28.00
27.46
27.47
27.47
102,981,162
Sep 1, 2026
27.69
28.08
27.64
28.02
28.02
115,120,851
Aug 31, 2026
27.83
27.92
27.47
27.80
27.80
113,773,804
Aug 28, 2026
27.88
28.05
27.80
27.93
27.93
97,306,790
Aug 27, 2026
27.67
27.95
27.52
27.93
27.93
135,372,960
Aug 26, 2026
27.15
27.83
27.05
27.77
27.77
172,626,933
Aug 25, 2026
27.28
27.33
27.05
27.15
27.15
62,859,742
Aug 24, 2026
27.10
27.42
27.01
27.27
27.27
105,404,861
Aug 21, 2026
27.15
27.24
26.93
27.12
27.12
77,412,806
Aug 20, 2026
27.15
27.28
26.89
27.04
27.04
92,643,071
Aug 19, 2026
27.29
27.47
27.00
27.15
27.15
98,755,604
Aug 18, 2026
27.54
27.59
27.14
27.39
27.39
87,189,970
Aug 17, 2026
27.25
27.60
27.15
27.54
27.54
97,095,985
Aug 14, 2026
27.82
27.93
27.28
27.31
27.31
128,736,806
Aug 13, 2026
27.70
28.09
27.67
27.84
27.84
109,019,160
Aug 12, 2026
27.70
27.80
27.51
27.70
27.70
83,768,451
Aug 11, 2026
27.92
28.12
27.74
27.74
27.74
106,525,847
Aug 10, 2026
27.99
28.14
27.86
27.95
27.95
91,543,797
Aug 7, 2026
27.88
27.98
27.77
27.95
27.95
99,747,487
Aug 6, 2026
28.06
28.15
27.82
27.92
27.92
105,568,499
Aug 5, 2026
28.01
28.30
27.90
28.18
28.18
122,848,331
Aug 4, 2026
28.22
28.42
27.97
28.00
28.00
126,536,406
Aug 3, 2026
28.19
28.30
28.06
28.27
28.27
104,924,753
Jul 31, 2026
28.51
28.83
28.38
28.43
28.43
165,775,529
Jul 30, 2026
28.28
28.60
28.11
28.49
28.49
133,149,340
Jul 29, 2026
28.09
28.54
27.83
28.50
28.50
150,701,930
Jul 28, 2026
28.10
28.15
27.80
28.09
28.09
103,669,291
Jul 27, 2026
28.30
28.30
27.77
28.26
28.26
105,471,509
Jul 24, 2026
28.60
28.60
27.89
27.95
27.95
129,621,942
Jul 23, 2026
28.38
28.72
28.16
28.62
28.62
131,524,839
Jul 22, 2026
28.14
28.37
27.91
28.30
28.30
109,541,562
Jul 21, 2026
28.50
28.50
27.95
28.34
28.34
169,076,845
Jul 20, 2026
27.76
28.39
27.76
28.28
28.28
190,738,400
Jul 17, 2026
28.00
28.27
27.60
27.60
27.60
170,077,850
Jul 16, 2026
28.34
28.44
27.99
28.10
28.10
138,492,702
Jul 15, 2026
27.93
28.83
27.84
28.60
28.60
187,021,375
Jul 14, 2026
28.00
28.06
27.40
28.00
28.00
176,676,457
Jul 13, 2026
28.38
28.49
27.93
28.12
28.12
159,038,431
Jul 10, 2026
28.60
28.74
28.25
28.40
28.40
167,482,393
Jul 9, 2026
28.01
28.76
27.80
28.68
28.68
190,382,869
Jul 8, 2026
28.29
28.55
27.98
28.00
28.00
135,465,073
Jul 7, 2026
29.14
29.14
28.25
28.45
28.45
189,730,746
Jul 6, 2026
29.52
29.65
28.92
29.23
29.23
223,854,395
Jul 3, 2026
28.88
29.12
28.33
28.95
28.95
230,606,867
Jul 2, 2026
29.37
29.43
28.56
28.62
28.62
285,532,250
Jul 1, 2026
28.66
29.88
28.51
29.47
29.47
428,245,104
Jun 30, 2026
28.33
28.95
28.32
28.73
28.73
220,333,438
Jun 29, 2026
28.00
28.92
27.95
28.49
28.49
253,478,658
Jun 26, 2026
28.80
29.16
27.71
27.74
27.74
289,516,677
Jun 25, 2026
27.88
29.06
27.71
28.98
28.98
378,555,104
Jun 24, 2026
28.18
28.80
27.70
27.89
27.89
276,274,967
Jun 23, 2026
28.70
29.30
28.15
28.32
28.32
389,126,485
Jun 22, 2026
26.45
28.72
26.38
28.64
28.64
527,085,164
Jun 18, 2026
27.35
27.35
26.50
26.56
26.56
193,368,725
Jun 17, 2026
27.28
27.56
27.16
27.37
27.37
179,774,115
Jun 16, 2026
26.69
27.29
26.63
27.25
27.25
220,400,140
Jun 15, 2026
26.45
27.40
26.44
26.86
26.86
310,465,633
Jun 12, 2026
25.56
26.45
25.31
26.29
26.29
269,384,528
Jun 11, 2026
25.60
26.05
25.22
25.51
25.51
145,581,162
Jun 10, 2026
0.41
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 10, 2026
25.06
25.75
24.95
25.66
25.66
174,665,318
Jun 9, 2026
25.44
25.57
25.21
25.52
25.11
104,687,557
Jun 8, 2026
25.41
25.83
25.35
25.43
25.02
178,432,110
Jun 5, 2026
25.66
26.04
25.59
25.67
25.26
158,096,179
Jun 4, 2026
25.42
25.84
25.41
25.59
25.18
129,374,977
Jun 3, 2026
25.50
25.90
25.34
25.60
25.19
183,238,077
Jun 2, 2026
25.60
25.68
25.25
25.58
25.17
178,107,957
Jun 1, 2026
26.01
26.31
25.53
25.67
25.26
221,410,020
May 29, 2026
25.53
26.75
25.53
26.05
25.63
328,261,131
May 28, 2026
25.88
25.96
25.21
25.35
24.94
139,450,433
May 27, 2026
26.18
26.41
25.53
25.77
25.36
175,360,396
May 26, 2026
26.18
26.68
25.89
26.21
25.79
193,176,593
May 25, 2026
26.05
26.44
25.91
26.19
25.77
128,779,397
May 22, 2026
26.38
26.44
25.81
25.87
25.45
141,086,896
May 21, 2026
26.28
27.09
26.20
26.22
25.80
229,786,128
May 20, 2026
26.18
26.39
26.00
26.08
25.66
95,927,098
May 19, 2026
26.12
26.33
25.88
26.27
25.85
96,224,896
May 18, 2026
26.21
26.43
25.98
26.16
25.74
101,863,486
May 15, 2026
26.76
26.80
26.18
26.35
25.93
132,231,766
May 14, 2026
27.20
27.33
26.66
26.66
26.23
146,758,856
May 13, 2026
27.15
27.46
26.96
27.15
26.71
122,213,720
May 12, 2026
27.35
27.44
27.13
27.22
26.78
128,173,639
May 11, 2026
26.83
27.48
26.75
27.33
26.89
196,141,091
May 8, 2026
27.10
27.20
26.83
26.95
26.52
130,062,480
May 7, 2026
27.63
27.69
27.07
27.23
26.79
159,363,238
May 6, 2026
27.29
27.84
27.29
27.49
27.05
178,738,413
Apr 30, 2026
27.23
27.78
27.07
27.22
26.78
173,001,813
Apr 29, 2026
27.15
27.38
27.02
27.32
26.88
148,566,047
Apr 28, 2026
26.85
27.65
26.85
27.30
26.86
260,790,525
Apr 27, 2026
26.40
27.07
26.40
26.77
26.34
154,596,427
Apr 24, 2026
26.37
26.38
26.05
26.23
25.81
104,235,631
Apr 23, 2026
26.58
26.77
26.35
26.48
26.05
120,581,835
Apr 22, 2026
26.16
27.01
26.15
26.71
26.28
191,351,733
Apr 21, 2026
26.25
26.41
26.15
26.30
25.88
81,388,079
Apr 20, 2026
26.23
26.41
26.15
26.30
25.88
96,652,117
Apr 17, 2026
26.20
26.34
26.08
26.26
25.84
106,035,471
Apr 16, 2026
26.12
26.48
26.04
26.31
25.89
143,003,563
Apr 15, 2026
26.33
26.39
25.97
26.01
25.59
110,753,830
Apr 14, 2026
26.30
26.37
25.88
26.19
25.77
145,346,411
Apr 13, 2026
25.62
26.28
25.49
26.09
25.67
215,163,868
Apr 10, 2026
25.01
26.50
25.01
25.90
25.48
425,932,882
Apr 9, 2026
24.48
24.48
24.10
24.15
23.76
98,740,799
Apr 8, 2026
24.45
24.77
24.33
24.70
24.30
152,745,978
Apr 7, 2026
23.99
24.08
23.77
23.92
23.54
71,443,585
Apr 3, 2026
24.22
24.26
23.95
23.98
23.59
71,023,358
Apr 2, 2026
24.47
24.47
24.08
24.13
23.74
78,873,570
Apr 1, 2026
24.43
24.60
24.25
24.51
24.12
117,145,939
Mar 31, 2026
24.10
24.44
24.03
24.04
23.65
102,248,550
Mar 30, 2026
23.99
24.17
23.88
24.10
23.71
90,949,319
Mar 27, 2026
24.05
24.37
24.01
24.26
23.87
94,772,015
Mar 26, 2026
24.58
24.62
24.05
24.13
23.74
113,838,924
Mar 25, 2026
24.40
24.85
24.36
24.66
24.26
113,477,202
Mar 24, 2026
24.50
24.61
24.08
24.36
23.97
127,910,113
Mar 23, 2026
25.00
25.00
24.09
24.29
23.90
199,265,633
Mar 20, 2026
25.62
25.71
25.30
25.30
24.89
100,896,257
Mar 19, 2026
25.75
25.84
25.50
25.61
25.20
107,159,437
Mar 18, 2026
25.90
26.02
25.75
25.97
25.55
85,965,852
Mar 17, 2026
25.50
26.55
25.50
25.91
25.49
221,171,782
Mar 16, 2026
25.66
25.69
25.36
25.50
25.09
115,669,803
Mar 13, 2026
25.73
25.95
25.66
25.75
25.34
80,647,744
Mar 12, 2026
26.00
26.08
25.80
25.93
25.51
91,861,750
Mar 11, 2026
26.14
26.20
25.94
26.10
25.68
88,402,598
Mar 10, 2026
26.10
26.27
26.00
26.13
25.71
90,837,752
Mar 9, 2026
26.01
26.01
25.63
25.88
25.46
126,946,526
Mar 6, 2026
26.18
26.58
26.11
26.43
26.01
77,673,336
Mar 5, 2026
26.33
26.44
26.10
26.21
25.79
81,899,057
Mar 4, 2026
26.60
26.65
26.05
26.14
25.72
150,080,106
Mar 3, 2026
27.06
27.38
26.75
26.80
26.37
160,721,145
Mar 2, 2026
27.11
27.20
26.86
27.07
26.64
130,969,370
Feb 27, 2026
27.36
27.49
27.18
27.37
26.93
87,758,758
Feb 26, 2026
27.75
27.78
27.33
27.38
26.94
132,628,852
Feb 25, 2026
27.64
27.89
27.61
27.74
27.29
101,623,021
Feb 24, 2026
27.76
27.80
27.61
27.63
27.19
84,792,805
Feb 13, 2026
27.87
28.00
27.62
27.62
27.18
109,046,516
Feb 12, 2026
28.03
28.03
27.77
27.87
27.42
95,785,415
Feb 11, 2026
28.11
28.15
27.95
28.04
27.59
83,665,980
Feb 10, 2026
28.06
28.18
27.98
28.09
27.64
75,629,809
Feb 9, 2026
0.29
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 9, 2026
28.01
28.10
27.88
28.06
27.61
97,053,435
Feb 6, 2026
28.20
28.36
28.10
28.16
27.42
107,402,653
Feb 5, 2026
28.29
28.49
28.13
28.29
27.55
115,684,169
Feb 4, 2026
27.85
28.39
27.84
28.38
27.64
157,219,253
Feb 3, 2026
28.07
28.10
27.71
27.97
27.24
132,291,749
Feb 2, 2026
28.09
28.60
27.83
27.86
27.13
181,833,606
Jan 30, 2026
28.50
28.52
28.08
28.08
27.34
190,709,529
Jan 29, 2026
27.90
28.58
27.70
28.56
27.81
297,781,177
Jan 28, 2026
27.89
28.18
27.77
27.94
27.21
171,879,381
Jan 27, 2026
28.09
28.14
27.80
27.86
27.13
141,523,812
Jan 26, 2026
27.77
28.44
27.71
28.07
27.33
263,751,164
Jan 23, 2026
28.00
28.06
27.70
27.77
27.04
188,106,135
Jan 22, 2026
27.90
28.22
27.82
27.92
27.19
172,592,474
Jan 21, 2026
28.03
28.11
27.79
27.94
27.21
141,050,126
Jan 20, 2026
27.93
28.15
27.91
28.05
27.32
138,513,336
Jan 19, 2026
27.74
27.97
27.70
27.91
27.18
159,433,764
Jan 16, 2026
28.50
28.57
27.99
28.08
27.34
209,581,279
Jan 15, 2026
28.38
28.80
28.23
28.28
27.54
207,814,142
Jan 14, 2026
28.49
29.13
28.15
28.23
27.49
321,882,341
Jan 13, 2026
28.85
29.15
28.48
28.55
27.80
215,969,109
Jan 12, 2026
28.57
28.85
28.41
28.78
28.03
217,308,310
Jan 9, 2026
28.54
28.67
28.35
28.57
27.82
232,677,161
Jan 8, 2026
29.29
29.29
28.45
28.54
27.79
315,027,225
Jan 7, 2026
30.21
30.21
29.40
29.50
28.73
229,502,122
Jan 6, 2026
29.36
30.25
29.33
30.19
29.40
334,935,799
Jan 5, 2026
28.83
29.36
28.80
29.33
28.56
185,177,013
Dec 31, 2025
28.80
29.07
28.68
28.71
27.96
85,634,753
Dec 30, 2025
28.86
29.02
28.75
28.83
28.07
85,434,793
Dec 29, 2025
29.03
29.14
28.86
28.94
28.18
90,671,097
Dec 26, 2025
28.96
29.40
28.90
29.10
28.34
141,352,575
Dec 25, 2025
28.75
29.02
28.70
28.96
28.20
104,494,796
Dec 24, 2025
28.61
28.83
28.55
28.74
27.99
78,951,922
Dec 23, 2025
28.68
28.88
28.59
28.63
27.88
94,064,657
Dec 22, 2025
28.62
28.79
28.60
28.65
27.90
75,331,310
Dec 19, 2025
28.58
28.94
28.47
28.68
27.93
98,348,153
Dec 18, 2025
28.90
28.90
28.47
28.53
27.78
113,593,828
Dec 17, 2025
28.48
29.15
28.40
28.97
28.21
161,703,772
Dec 16, 2025
28.44
28.79
28.28
28.48
27.73
100,161,602
Dec 15, 2025
28.26
28.94
28.18
28.55
27.80
119,324,123
Dec 12, 2025
28.26
28.56
28.08
28.41
27.67
106,756,984
Dec 11, 2025
28.55
28.58
28.15
28.29
27.55
74,225,023
Dec 10, 2025
28.42
28.57
28.16
28.52
27.77
99,289,687
Dec 9, 2025
28.52
28.83
28.38
28.53
27.78
130,128,521
Dec 8, 2025
28.38
29.06
28.38
28.70
27.95
314,621,670
Dec 5, 2025
27.20
28.09
27.16
27.86
27.13
163,790,521
Dec 4, 2025
27.14
27.38
27.02
27.20
26.49
69,237,557
Dec 3, 2025
27.45
27.57
27.03
27.15
26.44
78,110,536
Dec 2, 2025
27.66
27.69
27.35
27.37
26.65
65,292,152
Dec 1, 2025
27.50
27.73
27.48
27.67
26.95
70,798,737
Nov 28, 2025
27.61
27.64
27.41
27.59
26.87
74,659,823
Nov 27, 2025
27.53
27.81
27.52
27.58
26.86
64,864,740
Nov 26, 2025
27.52
27.72
27.44
27.60
26.88
68,169,452
Nov 25, 2025
27.47
27.65
27.40
27.47
26.75
80,225,905
Nov 24, 2025
27.40
27.50
27.26
27.39
26.67
89,138,879
Nov 21, 2025
28.01
28.25
27.30
27.30
26.58
169,503,916
Nov 20, 2025
28.85
28.94
28.28
28.30
27.56
152,864,285
Nov 19, 2025
28.22
28.42
28.20
28.30
27.56
84,481,274
Nov 18, 2025
28.27
28.43
28.17
28.22
27.48
91,515,389
Nov 17, 2025
28.61
28.61
28.26
28.29
27.55
107,770,905
Nov 14, 2025
28.95
28.96
28.62
28.64
27.89
120,170,706
Nov 13, 2025
28.88
29.12
28.86
29.08
28.32
117,874,907
Nov 12, 2025
29.07
29.11
28.81
28.90
28.14
108,630,812
Nov 11, 2025
29.34
29.40
29.00
29.06
28.30
104,299,540
Nov 10, 2025
29.00
29.46
28.96
29.30
28.53
162,194,018
Nov 7, 2025
29.09
29.12
28.95
29.00
28.24
96,072,134
Nov 6, 2025
29.12
29.43
29.10
29.19
28.43
162,561,807
Nov 5, 2025
28.93
29.17
28.92
29.06
28.30
94,055,879
Nov 4, 2025
29.18
29.25
28.96
29.08
28.32
119,758,945
Nov 3, 2025
29.35
29.38
28.93
29.22
28.45
139,351,693
Oct 31, 2025
29.72
29.87
29.37
29.38
28.61
167,153,229
Oct 30, 2025
30.19
30.23
29.62
29.68
28.90
245,220,842
