Caida Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 7.200 | 7.320 | 7.170 | 7.290 | 7.170 | 26,286,472 |
| 2025-10-20 | 7.180 | 7.220 | 7.150 | 7.170 | 7.052 | 18,172,979 |
| 2025-10-17 | 7.250 | 7.310 | 7.120 | 7.130 | 7.013 | 22,471,268 |
| 2025-10-16 | 7.280 | 7.300 | 7.230 | 7.270 | 7.151 | 17,283,752 |
| 2025-10-15 | 7.270 | 7.330 | 7.210 | 7.300 | 7.180 | 25,355,250 |
| 2025-10-14 | 7.300 | 7.390 | 7.230 | 7.250 | 7.131 | 31,495,786 |
| 2025-10-13 | 7.200 | 7.330 | 7.170 | 7.300 | 7.180 | 25,572,036 |
| 2025-10-10 | 7.270 | 7.430 | 7.270 | 7.350 | 7.229 | 30,549,366 |
| 2025-10-09 | 7.230 | 7.330 | 7.170 | 7.310 | 7.190 | 30,942,541 |
| 2025-09-30 | 7.280 | 7.310 | 7.230 | 7.230 | 7.111 | 28,055,047 |
| 2025-09-29 | 7.130 | 7.440 | 7.100 | 7.320 | 7.200 | 50,742,838 |
| 2025-09-26 | 7.090 | 7.200 | 7.070 | 7.100 | 6.984 | 17,655,788 |
| 2025-09-25 | 7.160 | 7.210 | 7.080 | 7.100 | 6.984 | 21,475,400 |
| 2025-09-24 | 7.060 | 7.220 | 7.050 | 7.200 | 7.082 | 23,621,565 |
| 2025-09-23 | 7.190 | 7.190 | 7.010 | 7.100 | 6.984 | 30,281,591 |
| 2025-09-22 | 7.210 | 7.250 | 7.150 | 7.250 | 7.131 | 17,646,901 |
| 2025-09-19 | 7.280 | 7.290 | 7.160 | 7.200 | 7.082 | 24,695,701 |
| 2025-09-18 | 7.480 | 7.500 | 7.220 | 7.280 | 7.161 | 44,755,506 |
| 2025-09-17 | 7.410 | 7.570 | 7.390 | 7.520 | 7.397 | 37,677,427 |
| 2025-09-16 | 7.410 | 7.460 | 7.340 | 7.430 | 7.308 | 26,296,804 |
| 2025-09-15 | 7.470 | 7.500 | 7.380 | 7.400 | 7.279 | 23,146,115 |
| 2025-09-12 | 7.550 | 7.550 | 7.450 | 7.460 | 7.338 | 26,943,900 |
| 2025-09-11 | 7.360 | 7.560 | 7.340 | 7.550 | 7.426 | 43,723,513 |
| 2025-09-10 | 7.400 | 7.440 | 7.350 | 7.380 | 7.259 | 17,535,263 |
| 2025-09-09 | 7.430 | 7.500 | 7.400 | 7.410 | 7.288 | 24,400,099 |
| 2025-09-08 | 7.440 | 7.480 | 7.400 | 7.450 | 7.328 | 20,396,918 |
| 2025-09-05 | 7.400 | 7.460 | 7.330 | 7.450 | 7.328 | 28,927,012 |
| 2025-09-04 | 7.340 | 7.480 | 7.320 | 7.400 | 7.279 | 37,753,886 |
| 2025-09-03 | 7.600 | 7.640 | 7.300 | 7.340 | 7.220 | 40,869,989 |
| 2025-09-02 | 7.660 | 7.680 | 7.510 | 7.590 | 7.465 | 40,829,381 |
| 2025-09-01 | 7.730 | 7.740 | 7.600 | 7.660 | 7.534 | 39,629,259 |
| 2025-08-29 | 7.810 | 7.830 | 7.680 | 7.720 | 7.593 | 55,466,762 |
| 2025-08-28 | 7.690 | 7.830 | 7.600 | 7.830 | 7.702 | 55,551,928 |
| 2025-08-27 | 7.830 | 7.960 | 7.700 | 7.700 | 7.574 | 70,063,858 |
| 2025-08-26 | 7.880 | 7.930 | 7.820 | 7.840 | 7.711 | 46,036,031 |
| 2025-08-25 | 8.050 | 8.090 | 7.850 | 7.940 | 7.810 | 94,369,779 |
| 2025-08-22 | 7.760 | 7.960 | 7.710 | 7.950 | 7.820 | 99,061,952 |
| 2025-08-21 | 7.880 | 8.100 | 7.700 | 7.840 | 7.711 | 96,254,897 |
| 2025-08-20 | 7.680 | 7.800 | 7.590 | 7.800 | 7.672 | 58,955,200 |
| 2025-08-19 | 7.720 | 7.850 | 7.680 | 7.700 | 7.574 | 58,285,206 |
| 2025-08-18 | 7.810 | 7.930 | 7.680 | 7.800 | 7.672 | 101,273,314 |
| 2025-08-15 | 7.450 | 7.780 | 7.440 | 7.710 | 7.584 | 111,082,388 |
| 2025-08-14 | 7.610 | 7.700 | 7.490 | 7.560 | 7.338 | 80,828,855 |
| 2025-08-13 | 7.600 | 7.730 | 7.470 | 7.650 | 7.425 | 116,777,408 |
| 2025-08-12 | 7.560 | 7.620 | 7.500 | 7.580 | 7.357 | 65,669,303 |
| 2025-08-11 | 7.500 | 7.660 | 7.500 | 7.570 | 7.347 | 87,050,515 |
| 2025-08-08 | 7.760 | 7.760 | 7.470 | 7.570 | 7.347 | 162,319,628 |
| 2025-08-07 | 7.300 | 7.990 | 7.280 | 7.780 | 7.551 | 251,017,142 |
| 2025-08-06 | 7.210 | 7.270 | 7.200 | 7.260 | 7.046 | 17,277,677 |
| 2025-08-05 | 7.150 | 7.290 | 7.140 | 7.230 | 7.017 | 23,524,618 |
| 2025-08-04 | 7.090 | 7.140 | 7.070 | 7.140 | 6.930 | 15,825,100 |
| 2025-08-01 | 7.100 | 7.210 | 7.100 | 7.120 | 6.911 | 21,355,600 |
| 2025-07-31 | 7.250 | 7.290 | 7.060 | 7.110 | 6.901 | 33,190,131 |
| 2025-07-30 | 7.340 | 7.350 | 7.210 | 7.270 | 7.056 | 28,120,300 |
| 2025-07-29 | 7.330 | 7.360 | 7.210 | 7.350 | 7.134 | 28,775,731 |
| 2025-07-28 | 7.360 | 7.440 | 7.280 | 7.360 | 7.143 | 28,161,129 |
| 2025-07-25 | 7.380 | 7.450 | 7.300 | 7.350 | 7.134 | 33,846,746 |
| 2025-07-24 | 7.200 | 7.390 | 7.190 | 7.380 | 7.163 | 48,752,250 |
| 2025-07-23 | 7.270 | 7.390 | 7.210 | 7.240 | 7.027 | 45,843,392 |
| 2025-07-22 | 7.240 | 7.270 | 7.140 | 7.240 | 7.027 | 22,879,700 |
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.