Caida Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 7.330 | 7.650 | 7.290 | 7.470 | 7.123 | 56,154,418 |
| 2024-01-18 | 7.130 | 7.380 | 7.050 | 7.370 | 7.027 | 34,713,074 |
| 2024-01-17 | 7.330 | 7.350 | 7.180 | 7.180 | 6.846 | 16,354,137 |
| 2024-01-16 | 7.250 | 7.360 | 7.190 | 7.360 | 7.018 | 20,936,045 |
| 2024-01-15 | 7.180 | 7.180 | 7.180 | 7.180 | 6.846 | 0 |
| 2024-01-12 | 7.220 | 7.300 | 7.180 | 7.180 | 6.846 | 12,279,754 |
| 2024-01-11 | 7.130 | 7.280 | 7.120 | 7.250 | 6.913 | 12,758,629 |
| 2024-01-10 | 7.170 | 7.220 | 7.060 | 7.120 | 6.789 | 12,025,767 |
| 2024-01-09 | 7.210 | 7.260 | 7.110 | 7.170 | 6.837 | 13,152,344 |
| 2024-01-08 | 7.300 | 7.310 | 7.200 | 7.200 | 6.865 | 13,545,668 |
| 2024-01-05 | 7.370 | 7.420 | 7.290 | 7.320 | 6.980 | 15,044,700 |
| 2024-01-04 | 7.390 | 7.400 | 7.320 | 7.370 | 7.027 | 11,308,000 |
| 2024-01-03 | 7.400 | 7.440 | 7.360 | 7.430 | 7.084 | 11,119,691 |
| 2024-01-02 | 7.490 | 7.490 | 7.390 | 7.400 | 7.056 | 14,425,663 |
| 2023-12-29 | 7.480 | 7.530 | 7.460 | 7.500 | 7.151 | 18,041,497 |
| 2023-12-28 | 7.350 | 7.550 | 7.330 | 7.510 | 7.161 | 26,662,726 |
| 2023-12-27 | 7.230 | 7.440 | 7.200 | 7.370 | 7.027 | 20,551,706 |
| 2023-12-26 | 7.330 | 7.330 | 7.190 | 7.240 | 6.903 | 15,444,996 |
| 2023-12-25 | 7.290 | 7.360 | 7.250 | 7.340 | 6.999 | 12,965,105 |
| 2023-12-22 | 7.370 | 7.410 | 7.260 | 7.310 | 6.970 | 18,967,239 |
| 2023-12-21 | 7.260 | 7.430 | 7.260 | 7.370 | 7.027 | 22,902,063 |
| 2023-12-20 | 7.560 | 7.670 | 7.430 | 7.430 | 7.084 | 32,356,822 |
| 2023-12-19 | 7.550 | 7.630 | 7.460 | 7.520 | 7.170 | 21,680,117 |
| 2023-12-18 | 7.680 | 7.730 | 7.550 | 7.590 | 7.237 | 17,610,868 |
| 2023-12-15 | 7.660 | 7.730 | 7.620 | 7.670 | 7.313 | 17,522,002 |
| 2023-12-14 | 7.710 | 7.730 | 7.630 | 7.630 | 7.275 | 14,097,058 |
| 2023-12-13 | 7.690 | 7.730 | 7.660 | 7.670 | 7.313 | 14,158,473 |
| 2023-12-12 | 7.680 | 7.750 | 7.670 | 7.720 | 7.361 | 15,614,826 |
| 2023-12-11 | 7.590 | 7.760 | 7.490 | 7.730 | 7.371 | 27,332,046 |
| 2023-12-08 | 7.660 | 7.690 | 7.540 | 7.550 | 7.199 | 23,297,400 |
| 2023-12-07 | 7.620 | 7.710 | 7.590 | 7.670 | 7.313 | 18,673,305 |
| 2023-12-06 | 7.650 | 7.690 | 7.610 | 7.620 | 7.266 | 16,148,226 |
| 2023-12-05 | 7.730 | 7.780 | 7.640 | 7.650 | 7.294 | 22,855,024 |
| 2023-12-04 | 7.780 | 7.800 | 7.730 | 7.750 | 7.390 | 17,906,709 |
| 2023-12-01 | 7.750 | 7.790 | 7.710 | 7.790 | 7.428 | 19,021,898 |
| 2023-11-30 | 7.710 | 7.790 | 7.700 | 7.750 | 7.390 | 19,849,500 |
| 2023-11-29 | 7.790 | 7.810 | 7.710 | 7.720 | 7.361 | 19,547,017 |
| 2023-11-28 | 7.790 | 7.860 | 7.760 | 7.800 | 7.437 | 17,766,570 |
| 2023-11-27 | 7.770 | 7.820 | 7.750 | 7.800 | 7.437 | 19,095,712 |
| 2023-11-24 | 7.970 | 7.980 | 7.830 | 7.830 | 7.466 | 22,528,970 |
| 2023-11-23 | 7.910 | 7.980 | 7.840 | 7.980 | 7.609 | 26,490,891 |
| 2023-11-22 | 8.020 | 8.070 | 7.910 | 7.930 | 7.561 | 33,169,019 |
| 2023-11-21 | 8.110 | 8.240 | 8.030 | 8.050 | 7.676 | 45,186,832 |
| 2023-11-20 | 8.120 | 8.130 | 8.010 | 8.120 | 7.742 | 34,214,286 |
| 2023-11-17 | 8.150 | 8.170 | 8.060 | 8.110 | 7.733 | 33,580,953 |
| 2023-11-16 | 8.130 | 8.280 | 8.130 | 8.140 | 7.761 | 40,558,609 |
| 2023-11-15 | 8.290 | 8.440 | 8.170 | 8.190 | 7.809 | 75,355,986 |
| 2023-11-14 | 7.990 | 8.300 | 7.960 | 8.200 | 7.819 | 84,322,483 |
| 2023-11-13 | 8.000 | 8.030 | 7.930 | 7.970 | 7.599 | 27,725,746 |
| 2023-11-10 | 7.970 | 8.060 | 7.940 | 8.000 | 7.628 | 37,121,358 |
| 2023-11-09 | 8.040 | 8.070 | 7.950 | 8.000 | 7.628 | 34,778,849 |
| 2023-11-08 | 8.100 | 8.170 | 7.960 | 8.050 | 7.676 | 53,250,867 |
| 2023-11-07 | 8.010 | 8.190 | 7.990 | 8.150 | 7.771 | 73,205,315 |
| 2023-11-06 | 7.870 | 8.120 | 7.810 | 8.110 | 7.733 | 91,335,769 |
| 2023-11-03 | 7.710 | 7.780 | 7.670 | 7.720 | 7.361 | 27,905,205 |
| 2023-11-02 | 7.780 | 7.870 | 7.690 | 7.690 | 7.332 | 28,496,849 |
| 2023-11-01 | 7.940 | 7.980 | 7.800 | 7.810 | 7.447 | 28,966,703 |
| 2023-10-31 | 7.890 | 8.010 | 7.860 | 7.890 | 7.523 | 31,720,313 |
| 2023-10-30 | 7.880 | 7.940 | 7.850 | 7.930 | 7.561 | 37,378,360 |
| 2023-10-27 | 7.900 | 7.980 | 7.830 | 7.940 | 7.571 | 40,651,058 |
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.