Caida Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	7.990	8.020	7.810	8.020	7.515	12,873,640
2022-07-29	8.080	8.130	7.980	7.990	7.487	12,998,240
2022-07-28	8.110	8.220	8.090	8.090	7.581	19,932,240
2022-07-27	7.990	8.090	7.970	8.050	7.543	12,118,469
2022-07-26	8.050	8.100	7.980	8.040	7.534	12,618,782
2022-07-25	8.090	8.160	7.980	7.980	7.477	13,018,500
2022-07-22	8.180	8.300	8.010	8.090	7.581	19,778,600
2022-07-21	8.240	8.270	8.130	8.140	7.627	14,613,800
2022-07-20	8.310	8.380	8.220	8.240	7.721	15,782,408
2022-07-19	8.290	8.350	8.180	8.300	7.777	17,027,384
2022-07-18	8.000	8.300	8.000	8.270	7.749	27,782,702
2022-07-15	8.330	8.340	7.980	8.000	7.496	28,799,609
2022-07-14	8.390	8.430	8.320	8.330	7.805	17,554,497
2022-07-13	8.470	8.550	8.380	8.420	7.890	19,879,445
2022-07-12	8.400	8.680	8.350	8.470	7.937	31,654,300
2022-07-11	8.420	8.480	8.350	8.380	7.852	17,371,100
2022-07-08	8.480	8.650	8.410	8.420	7.890	21,424,940
2022-07-07	8.570	8.620	8.450	8.470	7.937	22,577,834
2022-07-06	8.630	8.770	8.550	8.570	8.030	23,316,037
2022-07-05	8.850	8.890	8.550	8.660	8.115	24,013,292
2022-07-04	8.760	8.920	8.650	8.830	8.274	21,612,135
2022-07-01	9.010	9.050	8.770	8.810	8.255	29,726,300
2022-06-30	8.920	9.110	8.910	8.990	8.424	38,689,917
2022-06-29	9.040	9.190	8.900	8.910	8.349	48,829,992
2022-06-28	8.960	9.140	8.870	9.100	8.527	39,238,906
2022-06-27	9.210	9.270	8.960	9.000	8.433	44,200,998
2022-06-24	9.100	9.230	8.950	9.120	8.546	54,472,031
2022-06-23	8.690	9.190	8.690	9.100	8.527	71,498,158
2022-06-22	8.980	9.070	8.700	8.740	8.190	49,641,100
2022-06-21	9.030	9.140	8.880	8.980	8.414	45,579,300
2022-06-20	9.150	9.300	9.030	9.040	8.471	59,618,092
2022-06-17	9.040	9.490	8.830	9.280	8.696	103,610,563
2022-06-16	9.760	9.870	9.140	9.160	8.583	153,484,780
2022-06-15	10.010	10.350	9.900	9.950	9.323	158,562,232
2022-06-14	8.400	9.410	8.260	9.410	8.817	88,245,106
2022-06-13	8.510	8.750	8.410	8.550	8.012	65,837,877
2022-06-10	8.250	8.870	8.170	8.710	8.161	78,871,078
2022-06-09	8.490	8.690	8.320	8.360	7.834	70,563,777
2022-06-08	8.300	8.540	8.250	8.450	7.918	57,533,878
2022-06-07	8.300	8.700	8.250	8.350	7.824	72,272,584
2022-06-06	8.020	8.440	7.980	8.330	7.805	68,238,613
2022-06-02	7.950	8.230	7.870	8.110	7.599	46,879,298
2022-06-01	8.060	8.220	7.950	8.020	7.515	40,466,277
2022-05-31	8.000	8.120	7.920	8.090	7.581	48,359,600
2022-05-30	8.030	8.170	7.920	8.030	7.524	41,145,494
2022-05-27	8.170	8.330	8.020	8.090	7.581	69,751,838
2022-05-26	7.840	8.350	7.710	8.170	7.655	92,837,203
2022-05-25	7.820	7.960	7.730	7.870	7.374	51,356,612
2022-05-24	8.010	8.250	7.720	7.720	7.234	74,417,651
2022-05-23	8.020	8.130	7.940	8.030	7.524	88,986,204
2022-05-20	7.570	8.230	7.570	8.230	7.712	148,061,786
2022-05-19	7.250	7.480	7.220	7.480	7.009	29,448,521
2022-05-18	7.400	7.520	7.340	7.390	6.925	32,398,208
2022-05-17	7.350	7.400	7.250	7.370	6.906	23,618,400
2022-05-16	7.550	7.560	7.300	7.370	6.906	30,288,921
2022-05-13	7.350	7.550	7.300	7.500	7.028	39,716,283
2022-05-12	7.310	7.520	7.150	7.310	6.850	35,390,700
2022-05-11	7.350	7.590	7.330	7.380	6.915	48,287,692
2022-05-10	7.120	7.520	7.090	7.380	6.915	45,170,582
2022-05-09	7.130	7.350	7.070	7.190	6.737	36,532,600

← NewerPage 18 of 21 · 1,213 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.