Caida Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	7.290	7.540	7.230	7.230	6.775	25,124,852
2022-05-05	7.330	7.500	7.300	7.410	6.943	20,667,584
2022-04-29	7.480	7.550	7.230	7.470	7.000	34,442,389
2022-04-28	7.470	7.500	7.120	7.170	6.718	26,530,222
2022-04-27	7.300	7.610	7.150	7.570	7.093	33,845,502
2022-04-26	7.890	7.920	7.340	7.430	6.962	41,282,914
2022-04-25	7.670	8.310	7.650	7.950	7.449	46,061,858
2022-04-22	8.140	8.410	7.900	7.900	7.402	28,246,706
2022-04-21	8.250	8.480	8.160	8.230	7.712	32,141,348
2022-04-20	8.760	8.830	8.280	8.330	7.805	34,949,487
2022-04-19	8.900	9.030	8.710	8.800	8.246	24,938,000
2022-04-18	9.200	9.340	8.850	8.930	8.368	40,839,912
2022-04-15	10.800	10.960	9.790	9.790	9.173	64,116,100
2022-04-14	10.740	11.000	10.620	10.880	10.195	32,988,579
2022-04-13	10.730	10.930	10.620	10.630	9.961	24,558,281
2022-04-12	10.520	11.000	10.440	10.850	10.167	32,703,581
2022-04-11	10.720	10.790	10.440	10.480	9.820	18,302,743
2022-04-08	10.800	10.900	10.500	10.830	10.148	23,812,852
2022-04-07	10.820	10.990	10.680	10.730	10.054	21,725,510
2022-04-06	10.820	11.050	10.770	10.840	10.157	17,647,500
2022-04-01	10.890	11.100	10.850	10.950	10.260	26,150,254
2022-03-31	10.930	11.080	10.910	10.920	10.232	21,182,131
2022-03-30	10.780	11.200	10.740	11.040	10.345	34,527,108
2022-03-29	10.990	11.090	10.590	10.680	10.007	22,673,549
2022-03-28	11.010	11.240	10.940	10.980	10.289	22,667,700
2022-03-25	11.240	11.500	11.180	11.180	10.476	25,463,600
2022-03-24	11.220	11.510	11.100	11.280	10.570	31,727,722
2022-03-23	11.380	11.570	11.250	11.300	10.588	35,112,544
2022-03-22	11.510	11.880	11.480	11.550	10.823	49,841,773
2022-03-21	11.570	11.680	11.410	11.500	10.776	33,420,099
2022-03-18	11.670	11.860	11.540	11.700	10.963	49,558,490
2022-03-17	11.980	12.190	11.630	11.790	11.047	89,814,046
2022-03-16	11.360	12.550	11.070	12.150	11.385	137,991,021
2022-03-15	10.900	12.030	10.860	11.690	10.954	137,879,548
2022-03-14	10.920	11.250	10.910	10.940	10.251	29,790,669
2022-03-11	10.560	11.310	10.410	11.220	10.513	47,642,859
2022-03-10	10.880	11.020	10.720	10.740	10.064	28,517,500
2022-03-09	10.680	11.330	10.410	10.940	10.251	43,729,590
2022-03-08	10.610	10.840	10.530	10.530	9.867	20,449,951
2022-03-07	10.550	10.870	10.480	10.620	9.951	16,400,490
2022-03-04	10.990	11.000	10.610	10.610	9.942	20,418,581
2022-03-03	11.200	11.250	11.060	11.060	10.363	10,973,100
2022-03-02	11.120	11.170	11.070	11.150	10.448	9,045,330
2022-03-01	11.190	11.240	11.070	11.180	10.476	11,169,700
2022-02-28	11.160	11.240	10.930	11.120	10.420	11,488,404
2022-02-25	11.310	11.360	11.170	11.180	10.476	15,132,900
2022-02-24	11.610	11.680	11.120	11.190	10.485	29,240,653
2022-02-23	11.520	11.750	11.520	11.670	10.935	15,022,751
2022-02-22	11.640	11.830	11.500	11.520	10.795	17,702,922
2022-02-21	11.700	11.830	11.670	11.760	11.019	14,375,488
2022-02-18	11.510	11.880	11.510	11.740	11.001	17,546,704
2022-02-17	11.630	11.730	11.550	11.560	10.832	16,147,758
2022-02-16	11.880	11.880	11.650	11.720	10.982	14,151,537
2022-02-15	11.760	11.800	11.630	11.710	10.973	16,743,324
2022-02-14	12.030	12.090	11.680	11.740	11.001	33,724,464
2022-02-11	12.290	12.580	12.090	12.190	11.422	36,608,391
2022-02-10	12.350	12.480	12.220	12.390	11.610	24,591,691
2022-02-09	12.310	12.420	12.280	12.380	11.600	31,318,500
2022-02-08	12.070	12.510	11.800	12.510	11.722	50,680,971
2022-02-07	12.280	12.280	11.970	12.070	11.310	40,764,723

← NewerPage 19 of 21 · 1,216 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.