Caida Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 8.750 | 8.800 | 8.610 | 8.710 | 8.261 | 32,952,545 |
| 2023-01-30 | 9.000 | 9.060 | 8.720 | 8.760 | 8.308 | 49,144,861 |
| 2023-01-20 | 9.100 | 9.110 | 8.700 | 8.870 | 8.413 | 68,339,091 |
| 2023-01-19 | 8.860 | 9.150 | 8.820 | 9.120 | 8.650 | 80,261,028 |
| 2023-01-18 | 8.710 | 9.120 | 8.650 | 8.910 | 8.450 | 74,623,913 |
| 2023-01-17 | 8.410 | 9.000 | 8.400 | 8.780 | 8.327 | 83,338,475 |
| 2023-01-16 | 8.230 | 8.700 | 8.140 | 8.450 | 8.014 | 77,246,595 |
| 2023-01-13 | 8.040 | 8.170 | 7.950 | 8.170 | 7.749 | 37,556,682 |
| 2023-01-12 | 7.980 | 8.060 | 7.850 | 8.000 | 7.587 | 28,138,600 |
| 2023-01-11 | 7.980 | 8.250 | 7.860 | 8.000 | 7.587 | 46,844,719 |
| 2023-01-10 | 7.860 | 8.040 | 7.820 | 7.860 | 7.455 | 28,099,133 |
| 2023-01-09 | 7.800 | 7.990 | 7.770 | 7.880 | 7.474 | 29,815,433 |
| 2023-01-06 | 7.830 | 7.930 | 7.760 | 7.770 | 7.369 | 28,144,236 |
| 2023-01-05 | 7.730 | 7.890 | 7.710 | 7.850 | 7.445 | 36,617,835 |
| 2023-01-04 | 7.670 | 7.780 | 7.650 | 7.710 | 7.312 | 23,914,280 |
| 2023-01-03 | 7.510 | 7.770 | 7.450 | 7.720 | 7.322 | 25,728,884 |
| 2022-12-30 | 7.660 | 7.710 | 7.550 | 7.570 | 7.180 | 19,171,919 |
| 2022-12-29 | 7.640 | 7.720 | 7.570 | 7.660 | 7.265 | 17,257,053 |
| 2022-12-28 | 7.680 | 7.750 | 7.620 | 7.670 | 7.274 | 26,011,729 |
| 2022-12-27 | 7.750 | 7.910 | 7.510 | 7.810 | 7.407 | 56,534,075 |
| 2022-12-26 | 8.300 | 8.330 | 8.070 | 8.200 | 7.777 | 16,789,375 |
| 2022-12-23 | 8.100 | 8.310 | 8.090 | 8.230 | 7.806 | 19,024,142 |
| 2022-12-22 | 8.510 | 8.570 | 8.110 | 8.170 | 7.749 | 34,149,432 |
| 2022-12-21 | 8.250 | 8.530 | 8.250 | 8.420 | 7.986 | 32,771,011 |
| 2022-12-20 | 8.240 | 8.420 | 8.160 | 8.270 | 7.843 | 30,485,691 |
| 2022-12-19 | 8.540 | 8.600 | 8.130 | 8.150 | 7.730 | 34,640,607 |
| 2022-12-16 | 8.560 | 8.720 | 8.530 | 8.540 | 8.100 | 27,038,392 |
| 2022-12-15 | 8.670 | 8.750 | 8.570 | 8.610 | 8.166 | 24,622,486 |
| 2022-12-14 | 8.690 | 8.760 | 8.500 | 8.750 | 8.299 | 40,107,202 |
| 2022-12-13 | 8.780 | 8.870 | 8.650 | 8.700 | 8.251 | 39,983,311 |
| 2022-12-12 | 8.970 | 9.030 | 8.730 | 8.740 | 8.289 | 74,868,436 |
| 2022-12-09 | 8.760 | 9.660 | 8.760 | 9.160 | 8.688 | 161,245,133 |
| 2022-12-08 | 8.600 | 8.970 | 8.530 | 8.860 | 8.403 | 65,667,830 |
| 2022-12-07 | 8.690 | 8.750 | 8.470 | 8.630 | 8.185 | 41,734,433 |
| 2022-12-06 | 8.710 | 8.810 | 8.650 | 8.700 | 8.251 | 38,623,570 |
| 2022-12-05 | 8.620 | 8.820 | 8.530 | 8.800 | 8.346 | 67,536,081 |
| 2022-12-02 | 8.590 | 8.760 | 8.470 | 8.510 | 8.071 | 43,873,732 |
| 2022-12-01 | 8.940 | 9.130 | 8.600 | 8.620 | 8.175 | 73,571,761 |
| 2022-11-30 | 8.820 | 9.150 | 8.750 | 8.770 | 8.318 | 78,258,985 |
| 2022-11-29 | 8.480 | 9.130 | 8.340 | 8.940 | 8.479 | 103,449,438 |
| 2022-11-28 | 8.400 | 8.510 | 8.300 | 8.410 | 7.976 | 51,624,577 |
| 2022-11-25 | 8.490 | 9.060 | 8.480 | 8.720 | 8.270 | 81,961,941 |
| 2022-11-24 | 8.500 | 9.100 | 8.390 | 8.700 | 8.251 | 102,034,551 |
| 2022-11-23 | 8.200 | 8.550 | 8.010 | 8.410 | 7.976 | 73,752,038 |
| 2022-11-22 | 8.190 | 8.370 | 8.140 | 8.220 | 7.796 | 44,076,190 |
| 2022-11-21 | 8.210 | 8.370 | 8.170 | 8.270 | 7.843 | 46,797,789 |
| 2022-11-18 | 8.500 | 8.550 | 8.210 | 8.230 | 7.806 | 84,715,765 |
| 2022-11-17 | 8.370 | 8.970 | 8.210 | 8.720 | 8.270 | 131,481,888 |
| 2022-11-16 | 8.600 | 9.050 | 8.380 | 8.410 | 7.976 | 171,217,994 |
| 2022-11-15 | 7.660 | 8.530 | 7.630 | 8.530 | 8.090 | 103,655,249 |
| 2022-11-14 | 7.620 | 7.990 | 7.580 | 7.750 | 7.350 | 57,519,433 |
| 2022-11-11 | 7.720 | 7.780 | 7.480 | 7.590 | 7.199 | 40,082,350 |
| 2022-11-10 | 7.350 | 7.550 | 7.310 | 7.460 | 7.075 | 22,104,009 |
| 2022-11-09 | 7.470 | 7.480 | 7.370 | 7.370 | 6.990 | 12,745,660 |
| 2022-11-08 | 7.490 | 7.530 | 7.380 | 7.440 | 7.056 | 14,114,600 |
| 2022-11-07 | 7.460 | 7.540 | 7.420 | 7.480 | 7.094 | 19,036,202 |
| 2022-11-04 | 7.360 | 7.550 | 7.360 | 7.480 | 7.094 | 31,813,236 |
| 2022-11-03 | 7.300 | 7.370 | 7.210 | 7.360 | 6.980 | 14,396,703 |
| 2022-11-02 | 7.320 | 7.450 | 7.300 | 7.390 | 7.009 | 24,160,158 |
| 2022-11-01 | 7.200 | 7.380 | 7.200 | 7.380 | 6.999 | 24,272,778 |
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.