Caida Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	7.030	7.420	7.030	7.210	6.838	21,378,864
2022-10-28	7.200	7.300	7.010	7.080	6.715	22,163,740
2022-10-27	7.390	7.440	7.270	7.280	6.905	23,145,207
2022-10-26	7.170	7.360	7.130	7.260	6.886	23,503,014
2022-10-25	7.350	7.390	7.120	7.130	6.762	25,225,104
2022-10-24	7.330	7.650	7.220	7.280	6.905	29,668,849
2022-10-21	7.450	7.500	7.260	7.280	6.905	30,066,218
2022-10-20	7.100	7.340	7.100	7.160	6.791	18,670,120
2022-10-19	7.200	7.270	7.150	7.150	6.781	12,120,117
2022-10-18	7.290	7.350	7.150	7.230	6.857	21,864,312
2022-10-17	7.030	7.590	7.010	7.270	6.895	33,238,298
2022-10-14	7.020	7.150	7.010	7.060	6.696	14,102,196
2022-10-13	6.930	7.050	6.900	6.960	6.601	11,806,797
2022-10-12	6.800	6.970	6.770	6.970	6.611	12,892,272
2022-10-11	6.720	6.880	6.710	6.820	6.468	9,463,323
2022-10-10	6.860	6.900	6.690	6.730	6.383	9,317,708
2022-09-30	6.930	7.020	6.850	6.850	6.497	10,140,673
2022-09-29	7.130	7.150	6.900	6.920	6.563	12,923,856
2022-09-28	7.160	7.240	7.050	7.050	6.686	10,275,741
2022-09-27	7.150	7.210	7.100	7.210	6.838	9,478,818
2022-09-26	7.210	7.290	7.100	7.110	6.743	12,935,900
2022-09-23	7.330	7.450	7.210	7.330	6.952	14,883,528
2022-09-22	7.350	7.430	7.310	7.340	6.961	11,990,794
2022-09-21	7.370	7.430	7.210	7.420	7.037	16,312,113
2022-09-20	7.460	7.490	7.360	7.400	7.018	16,990,157
2022-09-19	7.600	7.640	7.350	7.410	7.028	28,990,654
2022-09-16	8.150	8.190	7.560	7.740	7.341	71,675,800
2022-09-15	7.960	8.680	7.950	8.210	7.787	96,787,907
2022-09-14	7.840	7.960	7.820	7.890	7.483	15,104,869
2022-09-13	7.850	8.070	7.850	7.980	7.568	22,432,282
2022-09-09	7.820	7.960	7.800	7.900	7.493	16,906,708
2022-09-08	7.900	7.930	7.790	7.820	7.417	12,729,584
2022-09-07	7.940	7.940	7.860	7.890	7.483	14,519,822
2022-09-06	7.910	7.990	7.840	7.970	7.559	18,012,041
2022-09-05	7.800	7.920	7.790	7.890	7.483	13,284,112
2022-09-02	7.950	8.020	7.770	7.840	7.436	24,788,608
2022-09-01	8.130	8.230	7.900	7.950	7.540	35,371,692
2022-08-31	7.920	8.330	7.900	8.180	7.758	61,760,519
2022-08-30	7.770	8.080	7.770	7.970	7.559	27,057,761
2022-08-29	7.890	7.950	7.720	7.770	7.369	23,605,645
2022-08-26	8.120	8.130	7.990	8.020	7.606	22,559,655
2022-08-25	8.030	8.150	7.960	8.150	7.730	30,490,584
2022-08-24	8.080	8.350	8.000	8.010	7.597	34,765,406
2022-08-23	8.050	8.250	8.030	8.100	7.682	21,489,111
2022-08-22	8.040	8.200	8.030	8.080	7.663	22,522,710
2022-08-19	8.070	8.160	8.010	8.010	7.597	20,622,300
2022-08-18	8.100	8.120	8.020	8.050	7.635	15,522,508
2022-08-17	8.020	8.180	7.970	8.140	7.720	28,718,506
2022-08-16	8.100	8.130	8.000	8.020	7.606	14,862,236
2022-08-15	8.030	8.130	8.020	8.050	7.635	15,174,691
2022-08-12	8.150	8.210	8.080	8.090	7.673	27,395,824
2022-08-11	8.020	8.370	7.980	8.320	7.796	47,820,137
2022-08-10	7.860	8.100	7.850	7.950	7.449	14,481,549
2022-08-09	7.990	8.120	7.880	7.940	7.440	17,525,216
2022-08-08	7.850	7.980	7.850	7.950	7.449	14,432,300
2022-08-05	7.780	7.970	7.730	7.970	7.468	24,950,617
2022-08-04	7.680	7.840	7.640	7.780	7.290	16,871,032
2022-08-03	7.600	7.770	7.580	7.620	7.140	19,040,371
2022-08-02	7.900	7.900	7.510	7.600	7.121	27,047,353
2022-08-01	7.990	8.020	7.810	8.020	7.515	12,873,640

← NewerPage 17 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.