600030.SS - CITIC Securities Company Limited

Shanghai - Shanghai Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201718.1718.2317.9217.9517.9577,736,629
Dec 14, 201718.4118.4518.0618.1418.1476,469,313
Dec 13, 201718.3018.5018.2218.4218.4271,220,949
Dec 12, 201718.6718.7618.2518.2918.2984,275,366
Dec 11, 201718.4618.7818.4318.7618.7698,773,423
Dec 08, 201718.5518.7518.4018.5118.5196,701,955
Dec 07, 201719.1219.2118.5918.6118.61128,156,864
Dec 06, 201719.1919.3318.9519.2619.26139,768,612
Dec 05, 201718.8919.4518.8619.2719.27230,349,304
Dec 04, 201718.8019.0618.6718.9418.94125,103,478
Dec 01, 201719.1219.5518.9118.9418.94158,270,791
Nov 30, 201719.0019.9018.9319.1919.19263,658,355
Nov 29, 201718.8719.1918.5319.1719.17160,259,029
Nov 28, 201718.8118.9318.5018.8618.86152,895,391
Nov 27, 201718.8919.2018.7419.0219.02178,993,857
Nov 24, 201719.2119.3618.7219.0119.01217,459,536
Nov 23, 201719.5619.9018.9219.1519.15272,235,722
Nov 22, 201719.2419.9519.1419.6819.68380,476,621
Nov 21, 201717.7519.4917.6719.2219.22428,427,941
Nov 20, 201718.1518.2217.4017.7317.73172,990,476
Nov 17, 201717.8718.3317.8218.3018.30230,384,468
Nov 16, 201718.0418.1817.7717.8217.8285,178,369
Nov 15, 201718.1218.2717.9518.0818.08108,297,943
Nov 14, 201718.2718.3217.9818.1418.14110,152,044
Nov 13, 201718.3718.6118.1818.2418.24118,886,393
Nov 10, 201718.3218.4818.0818.3918.39168,275,900
Nov 09, 201718.0218.3217.9918.2818.28134,696,865
Nov 08, 201717.5218.5217.4818.1118.11253,814,226
Nov 07, 201717.2117.5817.1517.5217.52106,909,912
Nov 06, 201717.1117.1916.9917.1317.1344,416,939
Nov 03, 201717.2017.2916.9417.2717.2775,162,456
Nov 02, 201717.2317.3016.9717.2317.2395,675,954
Nov 01, 201717.3617.5317.1717.2217.2259,124,076
Oct 31, 201717.4017.4817.2517.3217.3251,918,652
Oct 30, 201717.8017.8317.1817.4717.47105,899,872
Oct 27, 201717.9317.9417.7817.8617.8648,605,451
Oct 26, 201717.8318.0517.7017.9217.9273,564,620
Oct 25, 201717.8017.9117.7317.8517.8544,701,891
Oct 24, 201717.5817.8417.5317.7917.7957,972,696
Oct 23, 201717.7117.7417.5517.5817.5849,803,892
Oct 20, 201717.7517.9017.6817.7817.7839,754,063
Oct 19, 201717.9918.0117.7517.7917.7964,951,791
Oct 18, 201717.9218.0717.7818.0518.0591,189,493
Oct 17, 201717.9518.0417.8817.9017.9042,807,303
Oct 16, 201718.0018.2317.9517.9717.9781,183,546
Oct 13, 201718.0118.1017.9318.0018.0048,346,675
Oct 12, 201718.0418.1017.9218.0018.0048,565,783
Oct 11, 201718.2318.2318.0118.0518.0564,537,978
Oct 10, 201718.1218.2517.9818.2318.2369,425,365
Oct 09, 201718.1918.7618.0718.1118.11139,476,149
Sep 29, 201718.0418.3518.0318.1918.1984,875,902
Sep 28, 201718.0118.0817.9518.0318.0336,912,517
Sep 27, 201717.9918.1417.8918.0318.0355,060,274
Sep 26, 201718.0118.1117.9618.0018.0050,526,435
Sep 25, 201718.1018.1717.9118.0818.0886,045,464
Sep 22, 201718.0718.2217.8118.1418.14101,208,488
Sep 21, 201718.1218.3518.0918.1118.1181,419,918
Sep 20, 201718.1618.2618.0818.1218.1270,719,717
Sep 19, 201718.4818.4818.0818.1618.1699,724,945
Sep 18, 201718.0818.4418.0718.3818.38151,510,247
Sep 15, 201717.9218.1417.7818.0318.0378,689,167
Sep 14, 201717.9018.2017.8817.9717.9783,730,759
Sep 13, 201717.9317.9917.8117.8917.8954,218,608
Sep 12, 201717.8518.2217.8117.9117.91126,827,654
Sep 11, 201717.7017.9717.6617.7817.7875,461,564
Sep 08, 201718.0318.0317.7217.7717.7779,652,594
Sep 07, 201718.1118.2817.9317.9517.9584,259,558
Sep 06, 201718.0918.1817.8918.1118.11104,811,937
Sep 05, 201718.2018.3518.1418.1918.1982,043,238
Sep 04, 201718.2718.3518.1018.1818.1895,641,351
Sep 01, 201718.2618.5018.1518.3018.30138,167,531
Aug 31, 201718.0018.3517.9818.2318.23121,964,077
Aug 30, 201717.9818.5217.9818.0218.02186,462,469
Aug 29, 201718.1818.2917.8918.0018.00180,704,335
Aug 28, 201717.3118.5017.2718.2018.20398,850,720
Aug 25, 201716.6417.1516.6017.1417.14156,474,402
Aug 24, 201716.8916.9316.6416.6516.6553,089,226
Aug 23, 201716.7617.0816.7316.9116.9165,532,801
Aug 22, 201716.7916.8716.7016.7716.7747,477,099
Aug 21, 201716.7016.8216.6316.8116.8158,605,862
Aug 18, 201716.8416.8416.6816.7016.7048,475,871
Aug 18, 20170.35 Dividend
Aug 17, 201717.0817.1817.0317.1616.8164,464,355
Aug 16, 201717.0017.1416.9017.0816.7346,020,655
Aug 15, 201717.0517.1516.9517.0216.6748,960,193
Aug 14, 201716.9217.1016.7617.0516.7072,137,000
Aug 11, 201717.1017.1316.8516.8716.5389,962,795
Aug 10, 201717.1017.2516.9617.2216.87102,498,295
Aug 09, 201717.3017.3017.0717.1316.7883,373,544
Aug 08, 201717.3217.5217.1317.3416.99104,649,107
Aug 07, 201717.4617.5117.2717.3116.9697,643,027
Aug 04, 201717.4817.8617.3817.5617.20143,101,262
Aug 03, 201717.6017.7717.4717.5017.14103,497,873
Aug 02, 201717.5917.8517.4817.6517.29176,661,680
Aug 01, 201717.3817.6517.3617.5617.20123,758,130
Jul 31, 201717.2717.4817.2117.3517.0085,992,328
Jul 28, 201717.3917.4017.2517.2816.9353,460,966
Jul 27, 201717.4917.5617.2117.4317.07113,905,840
Jul 26, 201717.4517.5717.3517.5117.1595,855,787
Jul 25, 201717.5517.6117.3417.4217.0684,413,028
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...