Caida Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 5.750 | 5.810 | 5.670 | 5.680 | 5.416 | 14,025,618 |
| 2024-07-22 | 5.790 | 5.840 | 5.690 | 5.760 | 5.492 | 14,628,100 |
| 2024-07-19 | 5.650 | 5.760 | 5.630 | 5.740 | 5.473 | 13,508,400 |
| 2024-07-18 | 5.630 | 5.680 | 5.540 | 5.670 | 5.406 | 12,423,185 |
| 2024-07-17 | 5.630 | 5.670 | 5.610 | 5.630 | 5.368 | 11,501,600 |
| 2024-07-16 | 5.680 | 5.700 | 5.600 | 5.620 | 5.359 | 13,584,256 |
| 2024-07-15 | 5.720 | 5.760 | 5.650 | 5.670 | 5.406 | 9,665,466 |
| 2024-07-12 | 5.780 | 5.810 | 5.730 | 5.740 | 5.473 | 10,291,200 |
| 2024-07-11 | 5.750 | 5.800 | 5.680 | 5.780 | 5.511 | 16,530,829 |
| 2024-07-10 | 5.650 | 5.750 | 5.630 | 5.670 | 5.406 | 9,634,100 |
| 2024-07-09 | 5.550 | 5.710 | 5.490 | 5.680 | 5.416 | 19,233,512 |
| 2024-07-08 | 5.710 | 5.710 | 5.510 | 5.540 | 5.282 | 16,834,056 |
| 2024-07-05 | 5.700 | 5.700 | 5.700 | 5.700 | 5.435 | 0 |
| 2024-07-04 | 5.880 | 5.940 | 5.690 | 5.700 | 5.435 | 16,022,100 |
| 2024-07-03 | 5.880 | 5.950 | 5.850 | 5.880 | 5.607 | 10,812,055 |
| 2024-07-02 | 5.870 | 5.940 | 5.850 | 5.890 | 5.616 | 14,646,631 |
| 2024-07-01 | 5.780 | 6.000 | 5.740 | 5.930 | 5.654 | 24,715,372 |
| 2024-06-28 | 5.880 | 5.950 | 5.660 | 5.730 | 5.464 | 22,316,008 |
| 2024-06-27 | 5.910 | 5.950 | 5.860 | 5.870 | 5.597 | 12,432,800 |
| 2024-06-26 | 5.820 | 5.950 | 5.760 | 5.940 | 5.664 | 15,489,617 |
| 2024-06-25 | 5.910 | 5.960 | 5.750 | 5.820 | 5.549 | 20,026,400 |
| 2024-06-24 | 6.050 | 6.110 | 5.900 | 5.920 | 5.645 | 13,751,380 |
| 2024-06-21 | 6.090 | 6.180 | 6.080 | 6.090 | 5.807 | 9,307,854 |
| 2024-06-20 | 6.220 | 6.250 | 6.070 | 6.080 | 5.797 | 12,207,900 |
| 2024-06-19 | 6.310 | 6.320 | 6.220 | 6.230 | 5.940 | 8,187,400 |
| 2024-06-18 | 6.250 | 6.330 | 6.240 | 6.290 | 5.997 | 10,657,000 |
| 2024-06-17 | 6.200 | 6.270 | 6.170 | 6.250 | 5.959 | 12,668,700 |
| 2024-06-14 | 6.110 | 6.290 | 6.080 | 6.240 | 5.950 | 19,313,655 |
| 2024-06-13 | 6.210 | 6.220 | 6.090 | 6.110 | 5.826 | 13,085,931 |
| 2024-06-12 | 6.160 | 6.240 | 6.160 | 6.180 | 5.893 | 10,980,629 |
| 2024-06-11 | 6.080 | 6.220 | 6.050 | 6.170 | 5.883 | 17,290,096 |
| 2024-06-07 | 6.420 | 6.460 | 5.870 | 6.120 | 5.835 | 40,061,542 |
| 2024-06-06 | 6.570 | 6.600 | 6.380 | 6.410 | 6.112 | 19,849,870 |
| 2024-06-05 | 6.650 | 6.660 | 6.570 | 6.570 | 6.264 | 12,777,600 |
| 2024-06-04 | 6.610 | 6.660 | 6.590 | 6.650 | 6.341 | 13,353,454 |
| 2024-06-03 | 6.650 | 6.680 | 6.570 | 6.610 | 6.303 | 19,032,024 |
| 2024-05-31 | 6.730 | 6.820 | 6.710 | 6.710 | 6.398 | 21,355,629 |
| 2024-05-30 | 6.640 | 6.680 | 6.610 | 6.650 | 6.341 | 10,305,755 |
| 2024-05-29 | 6.640 | 6.710 | 6.620 | 6.640 | 6.331 | 10,171,905 |
| 2024-05-28 | 6.700 | 6.750 | 6.660 | 6.660 | 6.350 | 9,891,000 |
| 2024-05-27 | 6.720 | 6.750 | 6.650 | 6.740 | 6.427 | 11,283,953 |
| 2024-05-24 | 6.750 | 6.780 | 6.690 | 6.690 | 6.379 | 13,075,542 |
| 2024-05-23 | 6.890 | 6.900 | 6.720 | 6.750 | 6.436 | 19,662,482 |
| 2024-05-22 | 6.860 | 6.940 | 6.860 | 6.900 | 6.579 | 9,764,472 |
| 2024-05-21 | 6.940 | 6.960 | 6.870 | 6.900 | 6.579 | 12,255,344 |
| 2024-05-20 | 6.940 | 7.000 | 6.930 | 6.960 | 6.636 | 17,658,057 |
| 2024-05-17 | 6.830 | 6.950 | 6.820 | 6.940 | 6.617 | 19,717,074 |
| 2024-05-16 | 6.900 | 6.930 | 6.820 | 6.860 | 6.541 | 22,923,204 |
| 2024-05-15 | 7.140 | 7.160 | 6.860 | 6.870 | 6.551 | 39,236,652 |
| 2024-05-14 | 7.090 | 7.110 | 6.990 | 7.110 | 6.779 | 29,441,381 |
| 2024-05-13 | 7.060 | 7.180 | 6.950 | 7.120 | 6.789 | 39,988,856 |
| 2024-05-10 | 7.040 | 7.270 | 7.020 | 7.170 | 6.837 | 64,345,322 |
| 2024-05-09 | 6.950 | 7.060 | 6.930 | 7.000 | 6.674 | 19,611,800 |
| 2024-05-08 | 7.010 | 7.020 | 6.930 | 6.930 | 6.608 | 15,181,200 |
| 2024-05-07 | 7.030 | 7.100 | 7.000 | 7.030 | 6.703 | 23,507,194 |
| 2024-05-06 | 7.070 | 7.140 | 7.000 | 7.020 | 6.694 | 25,368,131 |
| 2024-04-30 | 7.120 | 7.140 | 6.950 | 6.960 | 6.636 | 27,880,885 |
| 2024-04-29 | 7.060 | 7.190 | 6.970 | 7.130 | 6.798 | 56,825,099 |
| 2024-04-26 | 6.830 | 7.090 | 6.730 | 7.050 | 6.722 | 62,515,022 |
| 2024-04-25 | 6.690 | 6.750 | 6.640 | 6.690 | 6.379 | 11,822,645 |
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.