Caida Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	6.460	6.480	6.410	6.420	6.341	13,334,056
2026-04-17	6.460	6.500	6.420	6.460	6.380	10,961,500
2026-04-16	6.450	6.500	6.400	6.480	6.400	13,929,051
2026-04-15	6.500	6.510	6.430	6.440	6.360	9,102,063
2026-04-14	6.520	6.540	6.410	6.490	6.410	12,981,940
2026-04-13	6.440	6.560	6.390	6.480	6.400	19,050,906
2026-04-10	6.350	6.550	6.350	6.450	6.370	28,813,949
2026-04-09	6.410	6.410	6.290	6.300	6.222	14,197,800
2026-04-08	6.310	6.450	6.300	6.450	6.370	21,663,046
2026-04-07	6.230	6.260	6.190	6.230	6.153	12,296,200
2026-04-03	6.350	6.360	6.220	6.220	6.143	11,084,900
2026-04-02	6.420	6.430	6.300	6.330	6.252	13,623,596
2026-04-01	6.450	6.480	6.380	6.440	6.360	14,052,716
2026-03-31	6.380	6.510	6.380	6.410	6.331	15,278,842
2026-03-30	6.290	6.410	6.270	6.390	6.311	17,676,502
2026-03-27	6.260	6.370	6.240	6.360	6.281	10,995,700
2026-03-26	6.380	6.400	6.280	6.300	6.222	13,749,800
2026-03-25	6.350	6.430	6.310	6.380	6.301	17,285,845
2026-03-24	6.280	6.370	6.210	6.340	6.262	21,336,688
2026-03-23	6.500	6.500	6.150	6.220	6.143	38,973,181
2026-03-20	6.670	6.700	6.560	6.560	6.479	20,485,976
2026-03-19	6.650	6.720	6.630	6.670	6.588	16,011,826
2026-03-18	6.750	6.760	6.680	6.710	6.627	16,134,240
2026-03-17	6.730	6.850	6.720	6.740	6.657	24,645,720
2026-03-16	6.720	6.750	6.660	6.730	6.647	15,573,704
2026-03-13	6.780	6.830	6.710	6.730	6.647	21,105,438
2026-03-12	6.680	6.840	6.680	6.810	6.726	31,142,306
2026-03-11	6.710	6.730	6.670	6.700	6.617	12,759,946
2026-03-10	6.680	6.740	6.650	6.700	6.617	14,559,057
2026-03-09	6.660	6.680	6.610	6.650	6.568	20,394,220
2026-03-06	6.530	6.730	6.520	6.720	6.637	28,371,347
2026-03-05	6.630	6.650	6.540	6.550	6.469	22,443,212
2026-03-04	6.710	6.740	6.530	6.550	6.469	40,903,100
2026-03-03	6.780	6.880	6.740	6.760	6.676	34,551,793
2026-03-02	6.780	6.820	6.700	6.800	6.716	23,678,100
2026-02-27	6.780	6.850	6.770	6.850	6.765	14,616,648
2026-02-26	6.870	6.890	6.770	6.790	6.706	17,740,157
2026-02-25	6.780	6.910	6.780	6.860	6.775	23,551,894
2026-02-24	6.810	6.820	6.760	6.780	6.696	12,018,086
2026-02-13	6.780	6.850	6.730	6.740	6.657	16,783,260
2026-02-12	6.830	6.840	6.760	6.770	6.686	13,608,593
2026-02-11	6.830	6.870	6.810	6.830	6.746	14,626,094
2026-02-10	6.850	6.850	6.810	6.820	6.736	12,769,297
2026-02-09	6.850	6.870	6.820	6.850	6.765	15,872,671
2026-02-06	6.810	6.870	6.790	6.810	6.726	15,918,612
2026-02-05	6.810	6.880	6.780	6.850	6.765	20,453,038
2026-02-04	6.720	6.830	6.700	6.810	6.726	21,233,223
2026-02-03	6.750	6.770	6.680	6.730	6.647	19,558,352
2026-02-02	6.810	6.890	6.680	6.680	6.597	29,372,010
2026-01-30	6.980	6.990	6.810	6.840	6.755	28,315,564
2026-01-29	6.940	7.010	6.860	6.980	6.894	29,805,252
2026-01-28	6.880	6.990	6.880	6.950	6.864	24,297,783
2026-01-27	6.920	6.950	6.800	6.920	6.834	26,123,701
2026-01-26	6.920	7.030	6.910	6.960	6.874	36,224,149
2026-01-23	6.880	6.940	6.870	6.920	6.834	24,545,758
2026-01-22	6.830	6.870	6.810	6.870	6.785	18,426,551
2026-01-21	6.830	6.870	6.800	6.830	6.746	18,427,952
2026-01-20	6.840	6.880	6.820	6.860	6.775	22,170,145
2026-01-19	6.790	6.850	6.760	6.850	6.765	18,818,184
2026-01-16	6.880	6.890	6.790	6.810	6.726	23,470,410

← NewerPage 3 of 5 · 242 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.