Caida Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	7.330	7.410	7.300	7.350	6.971	8,727,334
2023-04-25	7.380	7.400	7.260	7.360	6.980	13,101,929
2023-04-24	7.370	7.390	7.250	7.340	6.961	13,697,406
2023-04-21	7.740	7.750	7.340	7.360	6.980	23,730,454
2023-04-20	7.790	7.800	7.620	7.740	7.341	17,299,612
2023-04-19	8.080	8.090	7.750	7.790	7.388	31,952,611
2023-04-18	8.160	8.220	8.080	8.090	7.673	25,141,688
2023-04-17	8.020	8.260	8.010	8.180	7.758	37,772,989
2023-04-14	8.020	8.090	7.970	8.010	7.597	12,325,284
2023-04-13	8.090	8.090	7.950	7.970	7.559	15,401,698
2023-04-12	8.110	8.180	8.060	8.110	7.692	15,743,166
2023-04-11	8.100	8.210	8.080	8.110	7.692	19,256,792
2023-04-10	8.230	8.260	8.040	8.070	7.654	19,153,954
2023-04-07	8.110	8.180	8.070	8.150	7.730	18,497,305
2023-04-06	8.080	8.130	8.040	8.080	7.663	12,209,800
2023-04-04	8.090	8.140	8.020	8.100	7.682	16,783,873
2023-04-03	7.920	8.140	7.890	8.080	7.663	27,011,575
2023-03-31	7.930	7.990	7.910	7.920	7.512	9,227,545
2023-03-30	7.890	8.000	7.770	7.960	7.549	15,981,707
2023-03-29	7.940	7.970	7.820	7.860	7.455	10,341,985
2023-03-28	8.040	8.050	7.920	7.930	7.521	11,860,101
2023-03-27	8.050	8.080	7.950	8.050	7.635	14,960,677
2023-03-24	8.060	8.120	8.000	8.040	7.625	14,398,655
2023-03-23	7.970	8.060	7.940	8.060	7.644	16,395,374
2023-03-22	8.070	8.070	7.960	8.000	7.587	13,180,325
2023-03-21	8.050	8.050	7.970	8.030	7.616	13,662,018
2023-03-20	8.020	8.090	7.930	7.970	7.559	18,360,802
2023-03-17	7.900	8.140	7.900	8.020	7.606	32,060,165
2023-03-16	7.870	7.940	7.780	7.790	7.388	20,382,968
2023-03-15	7.880	8.180	7.870	8.000	7.587	41,895,295
2023-03-14	7.900	7.900	7.680	7.750	7.350	11,742,230
2023-03-13	7.830	7.920	7.790	7.900	7.493	9,938,520
2023-03-10	7.970	7.990	7.840	7.870	7.464	13,379,770
2023-03-09	8.040	8.040	7.950	8.010	7.597	7,873,300
2023-03-08	7.960	8.030	7.940	8.030	7.616	9,082,061
2023-03-07	8.100	8.170	7.970	7.990	7.578	16,549,200
2023-03-06	8.260	8.270	8.110	8.120	7.701	16,533,292
2023-03-03	8.260	8.270	8.160	8.240	7.815	20,309,310
2023-03-02	8.280	8.300	8.210	8.220	7.796	15,855,072
2023-03-01	8.230	8.330	8.190	8.310	7.881	20,355,563
2023-02-28	8.140	8.250	8.110	8.250	7.824	17,236,593
2023-02-27	8.160	8.170	8.070	8.080	7.663	11,852,388
2023-02-24	8.350	8.360	8.150	8.200	7.777	18,895,323
2023-02-23	8.260	8.430	8.260	8.330	7.900	27,026,244
2023-02-22	8.310	8.380	8.230	8.260	7.834	17,430,446
2023-02-21	8.320	8.360	8.230	8.310	7.881	23,188,482
2023-02-20	8.130	8.360	8.070	8.330	7.900	35,549,227
2023-02-17	8.130	8.220	8.020	8.030	7.616	25,965,372
2023-02-16	8.330	8.530	8.100	8.200	7.777	49,960,144
2023-02-15	8.400	8.410	8.310	8.330	7.900	17,053,998
2023-02-14	8.420	8.440	8.340	8.400	7.967	15,917,000
2023-02-13	8.350	8.430	8.320	8.420	7.986	20,540,707
2023-02-10	8.550	8.560	8.300	8.360	7.929	40,429,497
2023-02-09	8.500	8.590	8.480	8.590	8.147	29,484,719
2023-02-08	8.570	8.600	8.490	8.490	8.052	18,549,563
2023-02-07	8.600	8.610	8.450	8.580	8.137	23,074,991
2023-02-06	8.510	8.600	8.480	8.540	8.100	21,570,729
2023-02-03	8.550	8.690	8.510	8.620	8.175	28,623,049
2023-02-02	9.000	9.000	8.610	8.630	8.185	72,717,961
2023-02-01	8.710	8.960	8.660	8.920	8.460	55,922,601

← NewerPage 15 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.