Caida Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 6.790 | 6.790 | 6.650 | 6.720 | 6.407 | 15,630,900 |
| 2024-04-23 | 6.800 | 6.810 | 6.710 | 6.740 | 6.427 | 12,256,685 |
| 2024-04-22 | 6.740 | 6.850 | 6.710 | 6.750 | 6.436 | 12,349,600 |
| 2024-04-19 | 6.820 | 6.890 | 6.770 | 6.790 | 6.474 | 16,616,008 |
| 2024-04-18 | 6.770 | 6.980 | 6.750 | 6.870 | 6.551 | 27,077,329 |
| 2024-04-17 | 6.650 | 6.780 | 6.630 | 6.780 | 6.465 | 20,096,266 |
| 2024-04-16 | 6.830 | 6.900 | 6.620 | 6.630 | 6.322 | 22,765,799 |
| 2024-04-15 | 6.670 | 6.980 | 6.630 | 6.900 | 6.579 | 25,929,689 |
| 2024-04-12 | 6.830 | 6.870 | 6.690 | 6.690 | 6.379 | 16,404,539 |
| 2024-04-11 | 6.830 | 6.920 | 6.810 | 6.830 | 6.512 | 11,609,657 |
| 2024-04-10 | 7.010 | 7.020 | 6.820 | 6.860 | 6.541 | 15,018,947 |
| 2024-04-09 | 6.950 | 7.030 | 6.950 | 6.990 | 6.665 | 9,390,157 |
| 2024-04-08 | 7.080 | 7.090 | 6.960 | 6.960 | 6.636 | 15,117,880 |
| 2024-04-03 | 7.100 | 7.160 | 7.090 | 7.090 | 6.760 | 10,282,247 |
| 2024-04-02 | 7.180 | 7.200 | 7.090 | 7.110 | 6.779 | 12,834,029 |
| 2024-04-01 | 7.170 | 7.240 | 7.140 | 7.170 | 6.837 | 19,110,200 |
| 2024-03-29 | 7.040 | 7.070 | 6.970 | 7.070 | 6.741 | 8,426,971 |
| 2024-03-28 | 6.980 | 7.100 | 6.960 | 7.030 | 6.703 | 17,291,894 |
| 2024-03-27 | 7.150 | 7.170 | 6.990 | 6.990 | 6.665 | 16,447,042 |
| 2024-03-26 | 7.130 | 7.190 | 7.100 | 7.150 | 6.818 | 15,071,663 |
| 2024-03-25 | 7.280 | 7.310 | 7.130 | 7.130 | 6.798 | 27,128,961 |
| 2024-03-22 | 7.570 | 7.570 | 7.370 | 7.370 | 7.027 | 26,684,849 |
| 2024-03-21 | 7.540 | 7.640 | 7.530 | 7.570 | 7.218 | 26,585,445 |
| 2024-03-20 | 7.500 | 7.580 | 7.470 | 7.540 | 7.189 | 19,573,745 |
| 2024-03-19 | 7.660 | 7.660 | 7.510 | 7.520 | 7.170 | 24,867,719 |
| 2024-03-18 | 7.560 | 7.690 | 7.540 | 7.680 | 7.323 | 41,833,263 |
| 2024-03-15 | 7.440 | 7.550 | 7.420 | 7.540 | 7.189 | 21,111,313 |
| 2024-03-14 | 7.510 | 7.570 | 7.420 | 7.470 | 7.123 | 21,942,291 |
| 2024-03-13 | 7.630 | 7.640 | 7.520 | 7.550 | 7.199 | 26,630,680 |
| 2024-03-12 | 7.700 | 7.740 | 7.580 | 7.640 | 7.285 | 34,330,988 |
| 2024-03-11 | 7.550 | 7.640 | 7.540 | 7.640 | 7.285 | 29,565,781 |
| 2024-03-08 | 7.490 | 7.560 | 7.470 | 7.550 | 7.199 | 23,206,574 |
| 2024-03-07 | 7.500 | 7.640 | 7.430 | 7.560 | 7.208 | 41,708,269 |
| 2024-03-06 | 7.480 | 7.670 | 7.420 | 7.540 | 7.189 | 32,953,824 |
| 2024-03-05 | 7.580 | 7.630 | 7.420 | 7.470 | 7.123 | 33,673,207 |
| 2024-03-04 | 7.690 | 7.690 | 7.560 | 7.610 | 7.256 | 33,404,198 |
| 2024-03-01 | 7.700 | 7.840 | 7.630 | 7.730 | 7.371 | 56,674,495 |
| 2024-02-29 | 7.650 | 7.770 | 7.580 | 7.760 | 7.399 | 78,255,208 |
| 2024-02-28 | 7.880 | 8.160 | 7.630 | 7.650 | 7.294 | 131,807,393 |
| 2024-02-27 | 7.360 | 7.850 | 7.340 | 7.770 | 7.409 | 71,626,002 |
| 2024-02-26 | 7.410 | 7.480 | 7.370 | 7.400 | 7.056 | 31,532,938 |
| 2024-02-23 | 7.430 | 7.490 | 7.350 | 7.450 | 7.104 | 36,413,161 |
| 2024-02-22 | 7.280 | 7.450 | 7.260 | 7.410 | 7.065 | 31,617,877 |
| 2024-02-21 | 7.190 | 7.560 | 7.170 | 7.340 | 6.999 | 50,654,429 |
| 2024-02-20 | 7.160 | 7.350 | 7.090 | 7.280 | 6.941 | 35,791,214 |
| 2024-02-19 | 7.300 | 7.300 | 7.100 | 7.180 | 6.846 | 37,315,451 |
| 2024-02-08 | 7.370 | 7.600 | 7.230 | 7.290 | 6.951 | 48,591,837 |
| 2024-02-07 | 7.110 | 7.290 | 7.080 | 7.280 | 6.941 | 48,408,366 |
| 2024-02-06 | 6.510 | 7.170 | 6.450 | 7.110 | 6.779 | 46,036,611 |
| 2024-02-05 | 6.870 | 6.940 | 6.530 | 6.610 | 6.303 | 40,175,328 |
| 2024-02-02 | 7.210 | 7.270 | 6.690 | 6.960 | 6.636 | 52,826,780 |
| 2024-02-01 | 7.340 | 7.480 | 7.140 | 7.200 | 6.865 | 41,309,463 |
| 2024-01-31 | 7.390 | 7.570 | 7.360 | 7.440 | 7.094 | 39,700,066 |
| 2024-01-30 | 7.400 | 7.610 | 7.370 | 7.390 | 7.046 | 37,379,116 |
| 2024-01-29 | 7.860 | 7.860 | 7.470 | 7.480 | 7.132 | 52,002,703 |
| 2024-01-26 | 7.860 | 7.980 | 7.780 | 7.870 | 7.504 | 60,598,124 |
| 2024-01-25 | 7.810 | 7.930 | 7.740 | 7.860 | 7.494 | 78,271,974 |
| 2024-01-24 | 7.600 | 8.190 | 7.500 | 7.950 | 7.580 | 105,829,336 |
| 2024-01-23 | 7.370 | 7.720 | 7.320 | 7.650 | 7.294 | 68,464,509 |
| 2024-01-22 | 7.360 | 7.740 | 7.350 | 7.450 | 7.104 | 61,321,397 |
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.