Caida Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 7.180 | 7.220 | 7.050 | 7.090 | 7.002 | 43,529,234 |
| 2026-07-15 | 7.080 | 7.300 | 7.040 | 7.250 | 7.160 | 57,986,029 |
| 2026-07-14 | 7.010 | 7.130 | 6.920 | 7.110 | 7.022 | 45,269,285 |
| 2026-07-13 | 7.070 | 7.210 | 6.990 | 7.000 | 6.913 | 51,477,208 |
| 2026-07-10 | 7.300 | 7.320 | 7.110 | 7.120 | 7.032 | 64,525,524 |
| 2026-07-09 | 7.180 | 7.380 | 7.130 | 7.360 | 7.269 | 58,998,220 |
| 2026-07-08 | 7.320 | 7.440 | 7.110 | 7.160 | 7.072 | 64,243,689 |
| 2026-07-07 | 7.580 | 7.590 | 7.350 | 7.360 | 7.269 | 76,669,917 |
| 2026-07-06 | 7.840 | 7.920 | 7.560 | 7.690 | 7.595 | 100,404,166 |
| 2026-07-03 | 7.700 | 8.110 | 7.600 | 7.790 | 7.694 | 140,123,758 |
| 2026-07-02 | 7.910 | 7.930 | 7.490 | 7.520 | 7.427 | 126,964,688 |
| 2026-07-01 | 7.420 | 8.170 | 7.350 | 7.930 | 7.832 | 178,904,341 |
| 2026-06-30 | 7.450 | 7.840 | 7.390 | 7.460 | 7.368 | 97,480,639 |
| 2026-06-29 | 7.710 | 7.870 | 7.350 | 7.470 | 7.378 | 108,974,452 |
| 2026-06-26 | 7.880 | 8.160 | 7.610 | 7.620 | 7.526 | 149,715,491 |
| 2026-06-25 | 7.560 | 8.120 | 7.400 | 8.000 | 7.901 | 201,257,918 |
| 2026-06-24 | 7.680 | 8.010 | 7.470 | 7.500 | 7.407 | 143,495,008 |
| 2026-06-23 | 7.660 | 8.030 | 7.610 | 7.780 | 7.684 | 191,095,451 |
| 2026-06-22 | 7.210 | 7.870 | 7.170 | 7.860 | 7.763 | 232,491,109 |
| 2026-06-18 | 7.320 | 7.460 | 7.170 | 7.270 | 7.180 | 104,099,751 |
| 2026-06-17 | 7.240 | 7.490 | 7.190 | 7.410 | 7.318 | 134,839,311 |
| 2026-06-16 | 7.260 | 7.360 | 7.120 | 7.270 | 7.180 | 155,478,948 |
| 2026-06-15 | 7.150 | 7.690 | 7.150 | 7.330 | 7.239 | 272,994,481 |
| 2026-06-12 | 6.330 | 6.990 | 6.270 | 6.990 | 6.904 | 163,562,985 |
| 2026-06-11 | 6.620 | 6.760 | 6.300 | 6.350 | 6.272 | 73,073,073 |
| 2026-06-10 | 6.610 | 6.860 | 6.460 | 6.680 | 6.597 | 69,634,162 |
| 2026-06-09 | 6.880 | 6.920 | 6.570 | 6.750 | 6.667 | 69,395,255 |
| 2026-06-08 | 6.900 | 7.150 | 6.800 | 6.810 | 6.726 | 122,883,135 |
| 2026-06-05 | 6.680 | 7.090 | 6.670 | 6.870 | 6.785 | 102,917,030 |
| 2026-06-04 | 6.750 | 6.880 | 6.600 | 6.660 | 6.578 | 56,195,302 |
| 2026-06-03 | 6.750 | 7.000 | 6.670 | 6.820 | 6.736 | 77,084,313 |
| 2026-06-02 | 6.660 | 6.920 | 6.590 | 6.820 | 6.736 | 86,158,324 |
| 2026-06-01 | 6.620 | 6.720 | 6.510 | 6.710 | 6.627 | 48,105,749 |
| 2026-05-29 | 6.590 | 6.770 | 6.590 | 6.670 | 6.588 | 63,023,912 |
| 2026-05-28 | 6.720 | 6.750 | 6.550 | 6.610 | 6.528 | 58,011,600 |
| 2026-05-27 | 6.390 | 6.930 | 6.360 | 6.740 | 6.657 | 100,252,579 |
| 2026-05-26 | 6.310 | 6.460 | 6.300 | 6.410 | 6.331 | 29,386,449 |
| 2026-05-25 | 6.280 | 6.380 | 6.230 | 6.360 | 6.281 | 27,232,018 |
| 2026-05-22 | 6.450 | 6.450 | 6.250 | 6.260 | 6.183 | 37,676,200 |
| 2026-05-21 | 6.360 | 6.680 | 6.350 | 6.390 | 6.311 | 52,753,251 |
| 2026-05-20 | 6.370 | 6.380 | 6.300 | 6.320 | 6.242 | 15,112,296 |
| 2026-05-19 | 6.330 | 6.410 | 6.300 | 6.390 | 6.311 | 18,075,403 |
| 2026-05-18 | 6.310 | 6.370 | 6.280 | 6.330 | 6.252 | 20,160,459 |
| 2026-05-15 | 6.490 | 6.520 | 6.280 | 6.330 | 6.252 | 31,019,894 |
| 2026-05-14 | 6.600 | 6.630 | 6.480 | 6.480 | 6.400 | 29,023,303 |
| 2026-05-13 | 6.640 | 6.720 | 6.550 | 6.610 | 6.528 | 36,122,632 |
| 2026-05-12 | 6.500 | 6.740 | 6.480 | 6.660 | 6.578 | 63,413,251 |
| 2026-05-11 | 6.430 | 6.550 | 6.370 | 6.520 | 6.439 | 41,912,004 |
| 2026-05-08 | 6.440 | 6.540 | 6.410 | 6.450 | 6.370 | 33,539,000 |
| 2026-05-07 | 6.510 | 6.520 | 6.380 | 6.430 | 6.351 | 38,680,008 |
| 2026-05-06 | 6.410 | 6.530 | 6.370 | 6.520 | 6.439 | 71,234,146 |
| 2026-04-30 | 6.240 | 6.680 | 6.240 | 6.420 | 6.341 | 102,578,556 |
| 2026-04-29 | 6.020 | 6.090 | 5.990 | 6.070 | 5.995 | 24,438,051 |
| 2026-04-28 | 6.010 | 6.100 | 5.990 | 6.040 | 5.965 | 27,057,803 |
| 2026-04-27 | 6.220 | 6.250 | 5.980 | 6.030 | 5.955 | 48,816,693 |
| 2026-04-24 | 6.310 | 6.340 | 6.220 | 6.250 | 6.173 | 16,544,888 |
| 2026-04-23 | 6.370 | 6.410 | 6.310 | 6.320 | 6.242 | 13,774,900 |
| 2026-04-22 | 6.320 | 6.420 | 6.310 | 6.390 | 6.311 | 12,640,205 |
| 2026-04-21 | 6.430 | 6.440 | 6.330 | 6.340 | 6.262 | 15,458,645 |
| 2026-04-20 | 6.460 | 6.480 | 6.410 | 6.420 | 6.341 | 13,334,056 |
← NewerPage 2 of 2 · 120 trading days
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.