Caida Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 6.910 | 6.940 | 6.810 | 6.840 | 6.755 | 42,620,538 |
| 2026-01-14 | 7.000 | 7.160 | 6.970 | 7.010 | 6.923 | 53,584,068 |
| 2026-01-13 | 7.100 | 7.140 | 6.990 | 7.010 | 6.923 | 36,916,506 |
| 2026-01-12 | 6.990 | 7.110 | 6.950 | 7.090 | 7.002 | 42,191,200 |
| 2026-01-09 | 6.940 | 7.030 | 6.930 | 6.990 | 6.904 | 30,474,541 |
| 2026-01-08 | 6.970 | 6.980 | 6.890 | 6.930 | 6.844 | 33,923,283 |
| 2026-01-07 | 7.090 | 7.110 | 6.970 | 6.980 | 6.894 | 50,554,224 |
| 2026-01-06 | 6.710 | 7.170 | 6.710 | 7.120 | 7.032 | 106,211,599 |
| 2026-01-05 | 6.690 | 6.730 | 6.650 | 6.730 | 6.647 | 32,527,638 |
| 2025-12-31 | 6.780 | 6.800 | 6.660 | 6.670 | 6.588 | 30,990,499 |
| 2025-12-30 | 6.830 | 6.840 | 6.770 | 6.780 | 6.696 | 21,279,405 |
| 2025-12-29 | 6.890 | 6.910 | 6.840 | 6.850 | 6.765 | 13,021,072 |
| 2025-12-26 | 6.870 | 6.950 | 6.850 | 6.890 | 6.805 | 18,746,300 |
| 2025-12-25 | 6.840 | 6.900 | 6.820 | 6.870 | 6.785 | 17,607,236 |
| 2025-12-24 | 6.780 | 6.840 | 6.770 | 6.840 | 6.755 | 12,378,600 |
| 2025-12-23 | 6.830 | 6.850 | 6.780 | 6.790 | 6.706 | 13,503,925 |
| 2025-12-22 | 6.860 | 6.860 | 6.820 | 6.840 | 6.755 | 12,577,687 |
| 2025-12-19 | 6.800 | 6.860 | 6.790 | 6.850 | 6.765 | 14,634,319 |
| 2025-12-18 | 6.890 | 6.910 | 6.800 | 6.810 | 6.726 | 17,271,700 |
| 2025-12-17 | 6.870 | 6.960 | 6.750 | 6.900 | 6.815 | 22,309,388 |
| 2025-12-16 | 6.840 | 6.900 | 6.820 | 6.880 | 6.795 | 13,519,525 |
| 2025-12-15 | 6.830 | 6.920 | 6.810 | 6.850 | 6.765 | 11,359,503 |
| 2025-12-12 | 6.860 | 6.910 | 6.820 | 6.870 | 6.785 | 14,443,800 |
| 2025-12-11 | 6.900 | 6.930 | 6.820 | 6.840 | 6.755 | 13,009,700 |
| 2025-12-10 | 6.840 | 6.930 | 6.790 | 6.910 | 6.825 | 15,688,996 |
| 2025-12-09 | 6.910 | 6.940 | 6.830 | 6.840 | 6.755 | 15,139,700 |
| 2025-12-08 | 6.920 | 7.030 | 6.890 | 6.940 | 6.854 | 34,946,090 |
| 2025-12-05 | 6.750 | 6.900 | 6.710 | 6.870 | 6.785 | 28,382,226 |
| 2025-12-04 | 6.750 | 6.790 | 6.730 | 6.750 | 6.667 | 9,660,900 |
| 2025-12-03 | 6.810 | 6.830 | 6.740 | 6.750 | 6.667 | 13,843,951 |
| 2025-12-02 | 6.860 | 6.870 | 6.790 | 6.820 | 6.736 | 12,357,300 |
| 2025-12-01 | 6.820 | 6.870 | 6.820 | 6.860 | 6.775 | 19,919,032 |
| 2025-11-28 | 6.810 | 6.870 | 6.800 | 6.860 | 6.775 | 10,477,759 |
| 2025-11-27 | 6.840 | 6.880 | 6.810 | 6.820 | 6.736 | 9,967,368 |
| 2025-11-26 | 6.850 | 6.890 | 6.830 | 6.830 | 6.746 | 11,887,051 |
| 2025-11-25 | 6.830 | 6.890 | 6.810 | 6.830 | 6.746 | 14,689,642 |
| 2025-11-24 | 6.810 | 6.860 | 6.740 | 6.820 | 6.736 | 15,878,223 |
| 2025-11-21 | 7.050 | 7.100 | 6.750 | 6.760 | 6.676 | 35,793,588 |
| 2025-11-20 | 7.240 | 7.250 | 7.080 | 7.080 | 6.993 | 21,802,726 |
| 2025-11-19 | 7.130 | 7.180 | 7.080 | 7.120 | 7.032 | 14,259,973 |
| 2025-11-18 | 7.130 | 7.180 | 7.110 | 7.130 | 7.042 | 15,883,549 |
| 2025-11-17 | 7.200 | 7.200 | 7.100 | 7.140 | 7.052 | 19,400,064 |
| 2025-11-14 | 7.210 | 7.280 | 7.210 | 7.210 | 7.121 | 16,143,459 |
| 2025-11-13 | 7.170 | 7.240 | 7.170 | 7.240 | 7.151 | 12,842,746 |
| 2025-11-12 | 7.230 | 7.250 | 7.150 | 7.180 | 7.091 | 17,472,616 |
| 2025-11-11 | 7.280 | 7.310 | 7.220 | 7.230 | 7.141 | 15,523,631 |
| 2025-11-10 | 7.220 | 7.300 | 7.210 | 7.290 | 7.200 | 18,107,293 |
| 2025-11-07 | 7.270 | 7.280 | 7.220 | 7.230 | 7.141 | 17,185,500 |
| 2025-11-06 | 7.270 | 7.340 | 7.260 | 7.290 | 7.200 | 18,302,753 |
| 2025-11-05 | 7.210 | 7.290 | 7.210 | 7.260 | 7.170 | 15,645,302 |
| 2025-11-04 | 7.270 | 7.290 | 7.220 | 7.250 | 7.160 | 13,959,379 |
| 2025-11-03 | 7.270 | 7.290 | 7.200 | 7.290 | 7.200 | 20,452,500 |
| 2025-10-31 | 7.350 | 7.380 | 7.280 | 7.290 | 7.200 | 21,854,939 |
| 2025-10-30 | 7.420 | 7.420 | 7.280 | 7.280 | 7.190 | 26,520,348 |
| 2025-10-29 | 7.330 | 7.440 | 7.310 | 7.420 | 7.328 | 35,590,546 |
| 2025-10-28 | 7.350 | 7.360 | 7.290 | 7.310 | 7.220 | 18,593,659 |
| 2025-10-27 | 7.370 | 7.410 | 7.310 | 7.360 | 7.269 | 35,374,250 |
| 2025-10-24 | 7.310 | 7.330 | 7.250 | 7.320 | 7.230 | 17,340,600 |
| 2025-10-23 | 7.250 | 7.320 | 7.180 | 7.320 | 7.200 | 19,624,133 |
| 2025-10-22 | 7.260 | 7.280 | 7.230 | 7.240 | 7.121 | 11,796,461 |
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.