Caida Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	7.560	7.620	7.480	7.560	7.170	24,675,717
2023-07-25	7.580	7.700	7.460	7.610	7.218	44,146,664
2023-07-24	7.300	7.370	7.280	7.350	6.971	6,925,654
2023-07-21	7.280	7.360	7.260	7.320	6.942	7,227,073
2023-07-20	7.360	7.370	7.270	7.280	6.905	8,122,300
2023-07-19	7.310	7.350	7.290	7.340	6.961	6,670,500
2023-07-18	7.360	7.380	7.300	7.320	6.942	9,197,019
2023-07-17	7.340	7.370	7.280	7.360	6.980	6,676,000
2023-07-14	7.350	7.380	7.320	7.360	6.980	9,817,281
2023-07-13	7.300	7.380	7.280	7.340	6.961	9,208,652
2023-07-12	7.370	7.380	7.230	7.240	6.867	6,416,448
2023-07-11	7.330	7.360	7.290	7.340	6.961	5,361,800
2023-07-10	7.360	7.390	7.280	7.310	6.933	6,090,700
2023-07-07	7.280	7.380	7.260	7.320	6.942	8,867,900
2023-07-06	7.260	7.330	7.260	7.290	6.914	6,409,300
2023-07-05	7.300	7.360	7.270	7.300	6.923	8,186,358
2023-07-04	7.260	7.460	7.240	7.350	6.971	16,469,067
2023-07-03	7.200	7.300	7.180	7.260	6.886	9,994,088
2023-06-30	7.070	7.230	7.070	7.200	6.829	9,770,364
2023-06-29	7.050	7.130	7.050	7.080	6.715	5,680,900
2023-06-28	7.090	7.150	7.010	7.080	6.715	6,443,412
2023-06-27	7.050	7.130	7.020	7.080	6.715	6,651,392
2023-06-26	7.070	7.090	7.010	7.020	6.658	9,414,398
2023-06-21	7.300	7.310	7.130	7.130	6.762	11,407,165
2023-06-20	7.330	7.360	7.290	7.300	6.923	8,724,000
2023-06-19	7.390	7.390	7.330	7.340	6.961	7,503,400
2023-06-16	7.400	7.420	7.340	7.400	7.018	10,649,898
2023-06-15	7.340	7.460	7.300	7.410	7.028	13,457,400
2023-06-14	7.350	7.420	7.290	7.320	6.942	8,492,970
2023-06-13	7.280	7.350	7.270	7.330	6.952	6,297,134
2023-06-12	7.300	7.340	7.250	7.290	6.914	8,471,240
2023-06-09	7.350	7.370	7.270	7.360	6.980	12,020,482
2023-06-08	7.320	7.410	7.220	7.330	6.952	11,592,500
2023-06-07	7.340	7.420	7.280	7.320	6.942	9,154,600
2023-06-06	7.480	7.500	7.310	7.330	6.952	10,376,634
2023-06-05	7.560	7.570	7.470	7.490	7.104	8,702,199
2023-06-02	7.470	7.570	7.460	7.560	7.170	11,944,601
2023-06-01	7.460	7.520	7.380	7.450	7.066	8,703,934
2023-05-31	7.450	7.480	7.400	7.430	7.047	7,116,100
2023-05-30	7.420	7.490	7.350	7.490	7.104	8,450,944
2023-05-29	7.520	7.550	7.400	7.420	7.037	9,795,700
2023-05-26	7.510	7.540	7.430	7.510	7.123	7,120,800
2023-05-25	7.440	7.520	7.420	7.510	7.123	11,321,708
2023-05-24	7.470	7.530	7.430	7.460	7.075	9,561,308
2023-05-23	7.620	7.640	7.470	7.480	7.094	8,331,000
2023-05-22	7.600	7.630	7.540	7.590	7.199	7,985,651
2023-05-19	7.730	7.730	7.590	7.600	7.208	11,540,756
2023-05-18	7.820	7.840	7.710	7.740	7.341	10,468,700
2023-05-17	7.810	7.880	7.780	7.800	7.398	9,114,157
2023-05-16	7.900	7.940	7.790	7.820	7.417	10,315,002
2023-05-15	7.800	7.900	7.630	7.900	7.493	19,667,282
2023-05-12	7.880	7.940	7.800	7.820	7.417	12,675,736
2023-05-11	7.900	8.010	7.840	7.860	7.455	14,522,240
2023-05-10	7.910	8.000	7.800	7.850	7.445	24,920,600
2023-05-09	7.870	8.200	7.830	7.940	7.530	66,548,407
2023-05-08	7.730	7.920	7.670	7.840	7.436	23,605,339
2023-05-05	7.700	7.840	7.680	7.730	7.331	21,210,337
2023-05-04	7.520	7.710	7.500	7.670	7.274	16,004,403
2023-04-28	7.400	7.590	7.400	7.570	7.180	18,229,817
2023-04-27	7.350	7.390	7.320	7.370	6.990	9,290,779

← NewerPage 14 of 21 · 1,212 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.