Caida Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	6.200	6.260	6.170	6.240	6.240	16,734,286
2026-10-16	6.390	6.410	6.190	6.260	6.260	28,181,500
2026-10-15	6.340	6.430	6.290	6.370	6.370	26,854,745
2026-10-14	6.320	6.410	6.310	6.390	6.390	21,775,319
2026-10-13	6.300	6.390	6.270	6.340	6.340	18,839,216
2026-10-12	6.330	6.370	6.300	6.320	6.320	14,296,600
2026-10-09	6.230	6.370	6.200	6.340	6.340	24,249,953
2026-10-08	6.280	6.330	6.180	6.220	6.220	17,057,339
2026-09-30	6.300	6.310	6.250	6.290	6.290	12,431,215
2026-09-29	6.230	6.290	6.220	6.270	6.270	14,023,600
2026-09-28	6.350	6.370	6.190	6.230	6.230	24,553,281
2026-09-24	6.440	6.450	6.350	6.360	6.360	15,473,856
2026-09-23	6.460	6.490	6.420	6.460	6.460	13,369,438
2026-09-22	6.510	6.560	6.460	6.470	6.470	24,200,051
2026-09-21	6.440	6.530	6.410	6.520	6.520	29,095,169
2026-09-18	6.330	6.490	6.320	6.460	6.460	38,756,513
2026-09-17	6.340	6.370	6.280	6.290	6.290	15,565,090
2026-09-16	6.280	6.410	6.220	6.380	6.380	24,542,120
2026-09-15	6.340	6.360	6.260	6.280	6.280	16,477,632
2026-09-14	6.280	6.350	6.260	6.340	6.340	19,623,237
2026-09-11	6.510	6.530	6.270	6.290	6.290	50,603,106
2026-09-10	6.460	6.600	6.450	6.560	6.560	30,587,976
2026-09-09	6.500	6.520	6.450	6.480	6.480	23,263,127
2026-09-08	6.520	6.590	6.480	6.530	6.530	27,126,501
2026-09-07	6.670	6.690	6.490	6.500	6.500	38,805,495
2026-09-04	6.650	6.780	6.630	6.660	6.660	40,050,816
2026-09-03	6.690	6.750	6.620	6.640	6.640	34,067,836
2026-09-02	6.720	6.780	6.600	6.650	6.650	34,047,232
2026-09-01	6.700	6.800	6.680	6.780	6.780	40,134,558
2026-08-31	6.650	6.740	6.610	6.740	6.740	36,130,087
2026-08-28	6.690	6.730	6.650	6.700	6.700	33,255,826
2026-08-27	6.540	6.820	6.530	6.710	6.710	56,126,389
2026-08-26	6.440	6.640	6.410	6.570	6.570	51,183,469
2026-08-25	6.400	6.450	6.350	6.440	6.440	21,929,393
2026-08-24	6.400	6.490	6.360	6.420	6.420	24,490,193
2026-08-21	6.390	6.450	6.320	6.430	6.430	21,361,847
2026-08-20	6.390	6.450	6.330	6.420	6.420	24,414,509
2026-08-19	6.510	6.570	6.370	6.390	6.390	27,782,293
2026-08-18	6.640	6.640	6.450	6.540	6.540	24,850,802
2026-08-17	6.540	6.640	6.520	6.630	6.630	21,770,990
2026-08-14	6.650	6.750	6.560	6.580	6.580	25,111,252
2026-08-13	6.570	6.770	6.560	6.660	6.660	43,768,474
2026-08-12	6.550	6.590	6.520	6.570	6.570	20,578,260
2026-08-11	6.600	6.660	6.550	6.570	6.570	19,504,150
2026-08-10	6.590	6.670	6.580	6.620	6.620	20,898,129
2026-08-07	6.600	6.620	6.530	6.590	6.590	25,141,395
2026-08-06	6.650	6.650	6.550	6.620	6.620	25,871,532
2026-08-05	6.540	6.700	6.530	6.650	6.650	30,368,250
2026-08-04	6.480	6.600	6.480	6.560	6.560	27,659,100
2026-08-03	6.360	6.510	6.340	6.500	6.500	31,524,251
2026-07-31	6.410	6.500	6.380	6.420	6.420	33,347,280
2026-07-30	6.380	6.530	6.360	6.470	6.390	40,903,759
2026-07-29	6.300	6.490	6.280	6.430	6.351	45,334,040
2026-07-28	6.630	6.670	6.290	6.340	6.262	92,907,753
2026-07-27	6.900	6.940	6.660	6.890	6.805	42,728,538
2026-07-24	7.180	7.220	6.950	6.950	6.864	43,653,968
2026-07-23	7.200	7.280	7.150	7.250	7.160	36,235,039
2026-07-22	7.150	7.260	7.060	7.190	7.101	40,615,559
2026-07-21	7.200	7.310	7.070	7.220	7.131	58,484,174
2026-07-20	7.120	7.260	7.080	7.220	7.131	54,262,620

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-31	0.0800 CNY
2025-10-24	0.0300 CNY
2025-08-15	0.1000 CNY
2024-07-26	0.1000 CNY
2023-08-11	0.0500 CNY
2022-08-12	0.1000 CNY
2021-08-13	0.0800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.