Caida Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	12.020	13.040	11.910	12.320	11.544	70,094,232
2022-01-27	11.830	12.630	11.680	11.850	11.104	42,746,918
2022-01-26	11.430	11.950	11.430	11.890	11.141	23,023,578
2022-01-25	12.010	12.050	11.420	11.430	10.710	21,453,364
2022-01-24	12.010	12.340	12.010	12.100	11.338	20,076,991
2022-01-21	11.990	12.360	11.890	12.180	11.413	33,028,408
2022-01-20	11.770	12.320	11.720	12.050	11.291	36,223,512
2022-01-19	11.850	12.040	11.730	11.790	11.047	17,246,668
2022-01-18	11.700	11.990	11.630	11.770	11.029	25,686,926
2022-01-17	11.600	11.750	11.560	11.650	10.916	14,486,660
2022-01-14	11.980	11.980	11.590	11.660	10.926	27,373,140
2022-01-13	12.350	12.410	12.040	12.050	11.291	18,388,439
2022-01-12	12.340	12.350	12.210	12.340	11.563	13,834,106
2022-01-11	12.280	12.420	12.260	12.300	11.525	15,168,912
2022-01-10	12.320	12.440	12.220	12.310	11.535	13,820,167
2022-01-07	12.520	12.630	12.320	12.320	11.544	19,986,400
2022-01-06	12.530	12.710	12.420	12.510	11.722	24,538,341
2022-01-05	12.600	12.880	12.560	12.660	11.863	29,233,286
2022-01-04	12.690	12.750	12.410	12.670	11.872	23,940,334
2021-12-31	12.770	12.950	12.720	12.760	11.956	24,083,221
2021-12-30	12.490	12.950	12.460	12.810	12.003	36,619,267
2021-12-29	12.650	12.710	12.500	12.500	11.713	18,377,282
2021-12-28	12.460	12.730	12.410	12.710	11.910	19,975,625
2021-12-27	12.490	12.590	12.370	12.450	11.666	15,478,159
2021-12-24	12.750	12.860	12.370	12.400	11.619	27,849,907
2021-12-23	12.900	12.990	12.700	12.780	11.975	29,787,261
2021-12-22	12.640	13.500	12.530	12.980	12.163	56,536,582
2021-12-21	12.680	12.890	12.500	12.700	11.900	33,954,621
2021-12-20	12.920	13.120	12.630	12.660	11.863	32,638,495
2021-12-17	13.270	13.400	12.960	13.000	12.181	42,171,568
2021-12-16	13.120	13.300	13.000	13.250	12.416	38,465,775
2021-12-15	12.820	13.410	12.800	13.120	12.294	51,539,173
2021-12-14	13.020	13.200	12.850	12.920	12.106	43,954,975
2021-12-13	13.600	13.790	13.030	13.100	12.275	92,952,497
2021-12-10	12.940	13.530	12.910	13.300	12.462	115,657,778
2021-12-09	12.490	13.760	12.450	13.200	12.369	153,050,640
2021-12-08	12.210	12.530	11.980	12.510	11.722	39,436,254
2021-12-07	12.440	12.580	12.060	12.170	11.404	33,308,903
2021-12-06	12.500	13.100	12.330	12.330	11.553	54,159,282
2021-12-03	12.460	12.560	12.200	12.350	11.572	30,262,678
2021-12-02	12.250	12.650	12.170	12.400	11.619	45,772,900
2021-12-01	12.030	12.450	11.990	12.320	11.544	36,113,411
2021-11-30	12.300	12.380	11.890	12.030	11.272	32,177,395
2021-11-29	11.830	12.260	11.750	12.250	11.479	42,123,344
2021-11-26	11.740	12.650	11.710	12.030	11.272	54,021,987
2021-11-25	11.950	12.050	11.760	11.790	11.047	26,679,856
2021-11-24	11.800	12.020	11.750	11.950	11.197	28,872,400
2021-11-23	11.790	12.210	11.760	11.830	11.085	43,781,538
2021-11-22	11.540	12.050	11.480	11.870	11.122	49,422,188
2021-11-19	11.190	11.870	11.150	11.620	10.888	41,554,032
2021-11-18	11.370	11.400	11.170	11.190	10.485	18,017,300
2021-11-17	11.330	11.480	11.290	11.380	10.663	14,478,487
2021-11-16	11.690	11.760	11.320	11.370	10.654	24,893,332
2021-11-15	11.870	11.920	11.620	11.680	10.944	19,549,891
2021-11-12	11.950	12.000	11.750	11.830	11.085	26,936,232
2021-11-11	11.580	12.190	11.570	12.040	11.282	49,317,820
2021-11-10	11.570	11.780	11.530	11.630	10.898	18,753,000
2021-11-09	11.460	11.650	11.460	11.620	10.888	17,473,373
2021-11-08	11.280	11.680	11.240	11.530	10.804	18,914,071
2021-11-05	11.410	11.610	11.320	11.340	10.626	18,320,081

← NewerPage 20 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.