Caida Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	7.820	7.980	7.750	7.960	7.590	47,317,743
2023-10-25	8.010	8.090	7.850	7.910	7.542	69,200,269
2023-10-24	7.560	7.940	7.560	7.920	7.552	69,748,185
2023-10-23	7.940	7.940	7.490	7.560	7.208	64,916,453
2023-10-20	7.790	7.970	7.750	7.950	7.580	66,304,625
2023-10-19	7.740	7.970	7.730	7.810	7.447	42,448,490
2023-10-18	7.740	7.860	7.730	7.790	7.428	27,041,606
2023-10-17	7.670	7.880	7.650	7.800	7.437	39,425,223
2023-10-16	7.680	7.730	7.610	7.660	7.304	19,350,970
2023-10-13	7.700	7.730	7.610	7.660	7.304	21,992,891
2023-10-12	7.830	7.860	7.710	7.750	7.390	26,521,526
2023-10-11	7.770	7.810	7.700	7.720	7.361	24,056,070
2023-10-10	7.890	7.910	7.750	7.750	7.390	22,824,641
2023-10-09	7.940	7.940	7.730	7.840	7.475	31,333,235
2023-09-28	7.980	8.040	7.950	7.990	7.618	20,545,579
2023-09-27	7.960	8.040	7.960	7.990	7.618	19,713,979
2023-09-26	7.930	8.050	7.930	8.010	7.638	24,891,150
2023-09-25	8.140	8.140	7.940	7.960	7.590	42,986,020
2023-09-22	8.000	8.200	7.990	8.190	7.809	53,848,922
2023-09-21	8.000	8.080	7.980	8.000	7.628	23,154,400
2023-09-20	8.020	8.080	7.990	7.990	7.618	21,128,683
2023-09-19	8.090	8.120	8.020	8.040	7.666	23,206,272
2023-09-18	8.000	8.120	7.910	8.080	7.704	26,653,884
2023-09-15	8.070	8.150	8.020	8.060	7.685	35,676,492
2023-09-14	8.070	8.120	8.020	8.040	7.666	28,613,046
2023-09-13	8.120	8.130	8.000	8.050	7.676	31,882,589
2023-09-12	8.160	8.190	8.090	8.110	7.733	35,160,745
2023-09-11	8.190	8.290	8.030	8.230	7.847	59,615,146
2023-09-08	8.140	8.240	8.080	8.200	7.819	45,717,101
2023-09-07	8.150	8.310	8.110	8.210	7.828	71,359,957
2023-09-06	8.100	8.240	8.070	8.190	7.809	62,360,407
2023-09-05	8.140	8.150	8.060	8.100	7.723	40,765,886
2023-09-04	8.200	8.250	8.090	8.190	7.809	47,198,912
2023-09-01	8.360	8.390	8.140	8.170	7.790	46,347,944
2023-08-31	8.500	8.560	8.270	8.290	7.904	63,573,455
2023-08-30	8.720	8.720	8.450	8.490	8.095	80,417,147
2023-08-29	8.790	8.910	8.480	8.780	8.372	123,913,291
2023-08-28	9.430	9.430	8.740	8.810	8.400	189,317,006
2023-08-25	8.360	8.690	8.330	8.570	8.171	83,969,207
2023-08-24	8.480	8.610	8.380	8.440	8.048	63,954,463
2023-08-23	8.680	8.680	8.360	8.370	7.981	75,915,177
2023-08-22	8.680	8.840	8.510	8.700	8.295	101,066,952
2023-08-21	8.850	9.020	8.500	8.560	8.162	93,535,300
2023-08-18	9.220	9.380	8.870	8.880	8.467	111,997,483
2023-08-17	9.000	9.400	8.890	9.300	8.868	187,471,137
2023-08-16	8.800	9.450	8.630	9.180	8.753	188,419,286
2023-08-15	8.820	8.980	8.770	8.970	8.553	84,357,542
2023-08-14	8.730	9.070	8.690	8.860	8.448	105,405,925
2023-08-11	9.140	9.140	8.820	8.860	8.448	122,665,832
2023-08-10	9.160	9.490	9.030	9.400	8.915	158,474,095
2023-08-09	9.340	9.420	9.110	9.160	8.688	105,602,807
2023-08-08	9.580	9.580	9.120	9.330	8.849	185,993,006
2023-08-07	9.650	9.900	9.540	9.790	9.285	220,665,045
2023-08-04	10.020	10.800	9.650	9.980	9.465	461,682,560
2023-08-03	10.730	10.730	9.370	9.830	9.323	462,928,112
2023-08-02	9.200	9.750	9.170	9.750	9.247	273,959,311
2023-08-01	7.960	8.860	7.920	8.860	8.403	219,502,286
2023-07-31	8.040	8.200	7.970	8.050	7.635	84,776,842
2023-07-28	7.440	8.100	7.440	7.980	7.568	82,712,533
2023-07-27	7.540	7.570	7.450	7.470	7.085	18,964,573

← NewerPage 13 of 21 · 1,215 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.