UK markets closed

CITIC Securities Company Limited (600030.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
18.23-0.17 (-0.92%)
At close: 03:00PM CST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202418.3618.6018.1318.2318.2370,738,608
27 Jun 202418.3618.4618.2518.4018.4054,151,268
26 Jun 202418.0918.4518.0218.4018.4051,017,306
25 Jun 202418.4318.4618.0018.1218.1274,915,915
24 Jun 202418.4118.5718.4018.4218.4251,976,654
21 Jun 202418.4018.5918.2518.4418.4460,417,022
20 Jun 202418.5318.6018.3618.3818.3842,317,417
19 Jun 202418.7418.7418.5218.5318.5346,344,891
18 Jun 202418.6518.8918.6018.7118.7157,472,966
17 Jun 202418.5118.6718.4618.6618.6659,644,131
14 Jun 202418.2418.7718.2018.6318.63121,165,400
13 Jun 202418.3018.3618.2018.2618.2646,159,590
12 Jun 202418.3118.3818.2718.2818.2841,591,118
11 Jun 202418.2818.4818.2818.3418.3445,270,974
07 Jun 202418.5518.6018.2018.3818.3857,164,346
06 Jun 202418.5818.6818.4318.4918.4959,233,268
05 Jun 202418.5218.6718.5218.5418.5445,134,222
04 Jun 202418.4318.6118.4318.5618.5648,649,749
03 Jun 202418.5518.5618.3518.4318.4358,595,707
31 May 202418.6418.8418.5818.6218.6251,955,219
30 May 202418.5918.6818.4518.5618.5647,548,869
29 May 202418.5618.8018.5618.6518.6537,977,769
28 May 202418.6818.9118.6018.6218.6247,092,170
27 May 202418.6018.7618.5418.7318.7358,370,293
24 May 202418.8018.9218.5218.5918.5972,645,880
23 May 202419.2119.2718.8418.8718.8786,317,822
22 May 202419.2019.3619.1519.3119.3164,484,219
21 May 202419.2319.3619.1519.2419.2456,540,133
20 May 202419.1919.5119.1519.2919.29132,560,646
17 May 202418.7819.2218.7319.1919.19101,014,101
16 May 202418.8018.9818.7418.7818.7860,508,935
15 May 202419.0619.0918.7418.7518.7577,412,096
14 May 202419.0119.0318.8319.0119.0166,901,854
13 May 202419.0319.1318.7618.9818.9881,422,538
10 May 202418.9419.1418.8519.0619.0690,579,371
09 May 202418.8319.0218.8218.9118.9174,266,702
08 May 202419.0319.1018.7518.7818.7878,310,260
07 May 202419.2019.2519.0719.1219.1265,979,247
06 May 202419.2519.4519.1219.2119.21107,831,815
30 Apr 202419.2519.3618.9519.0119.01102,240,996
29 Apr 202419.1719.5219.0519.3819.38188,665,203
26 Apr 202418.5519.2718.3719.1619.16225,574,137
25 Apr 202418.2518.3218.1118.1818.1851,667,856
24 Apr 202418.2518.3318.0518.2718.2754,856,952
23 Apr 202418.3218.4318.2018.2718.2766,568,808
22 Apr 202418.1318.5518.1318.2818.2877,961,623
19 Apr 202418.1018.3018.0618.1318.1378,230,986
18 Apr 202418.0118.5317.9818.2118.21134,937,611
17 Apr 202417.5818.1117.4518.1018.10120,547,541
16 Apr 202417.5118.0017.4817.6317.63124,925,193
15 Apr 202417.5017.9217.2617.7417.74179,911,656
12 Apr 202418.3518.4217.9017.9417.94105,756,734
11 Apr 202418.3418.5218.2918.3418.3461,275,915
10 Apr 202418.8918.9118.3518.4118.4197,599,833
09 Apr 202418.9019.0518.8818.9318.9344,879,326
08 Apr 202419.0019.0718.7818.9218.9272,459,954
03 Apr 202419.2819.2919.1319.1619.1653,094,835
02 Apr 202419.4219.4719.2819.3119.3168,856,339
01 Apr 202419.3019.4419.3019.4119.4190,708,676
29 Mar 202419.2819.2819.1019.2019.2043,885,043
28 Mar 202419.3019.5319.2319.3119.31103,701,495
27 Mar 202419.5219.5419.3219.3519.3568,782,249
26 Mar 202419.4119.6219.4119.6019.6076,399,835
25 Mar 202419.8019.9219.5019.5019.50179,974,202
22 Mar 202420.8320.8720.4420.5020.5076,624,905
21 Mar 202420.8721.1720.8020.8320.8368,056,123
20 Mar 202420.7720.9720.7420.8420.8447,950,221
19 Mar 202421.2221.2220.8120.8320.8372,465,689
18 Mar 202420.8921.4320.8721.2621.26102,678,963
15 Mar 202420.7120.8920.5920.8720.8760,880,390
14 Mar 202421.0121.1620.7120.8020.8067,506,033
13 Mar 202421.4021.4321.0521.0721.0763,546,808
12 Mar 202421.3021.4521.1621.4021.4082,088,824
11 Mar 202420.8921.2020.8721.1921.1975,836,858
08 Mar 202420.8020.9020.7120.8020.8046,543,289
07 Mar 202421.0721.2020.7120.8120.8189,248,571
06 Mar 202421.1721.4021.0321.1021.1065,445,062
05 Mar 202421.0321.2421.0221.1821.1879,044,486
04 Mar 202421.3321.3621.0621.1621.1659,070,856
01 Mar 202421.3021.4421.1021.3221.3272,393,608
29 Feb 202421.0021.3520.9521.3021.3096,392,297
28 Feb 202421.5221.7421.0021.0021.00117,292,456
27 Feb 202421.3221.4721.2321.4621.4681,028,401
26 Feb 202421.5421.6321.3121.3421.3464,641,353
23 Feb 202421.7421.7821.4621.5221.5277,753,585
22 Feb 202421.2721.8021.2321.7321.73109,404,058
21 Feb 202420.9021.7120.8121.3821.38128,712,979
20 Feb 202420.7321.1720.6820.9920.9988,862,866
19 Feb 202421.1221.1220.5520.8520.8595,223,930
08 Feb 202421.3021.5321.0821.2521.25100,939,581
07 Feb 202421.0221.2820.9021.1821.18112,172,568
06 Feb 202420.1621.2220.0021.1421.14121,024,553
05 Feb 202420.0820.5219.7620.1820.1899,699,061
02 Feb 202420.4420.5219.6720.1820.18102,218,152
01 Feb 202420.3020.7820.2820.4420.4476,505,057
31 Jan 202420.3520.7220.2520.5020.5079,319,770
30 Jan 202420.4520.8020.2820.4420.4490,056,671
29 Jan 202420.7220.8920.5320.5820.5889,354,435
26 Jan 202420.4021.0820.3120.8320.83148,255,677
25 Jan 202420.3420.7020.1320.5620.56154,279,390
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...