Caida Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	7.180	7.260	7.150	7.240	7.027	27,754,200
2025-07-18	7.190	7.220	7.130	7.150	6.940	18,015,410
2025-07-17	7.160	7.210	7.130	7.180	6.969	20,940,221
2025-07-16	7.170	7.220	7.090	7.170	6.959	23,309,958
2025-07-15	7.180	7.240	7.100	7.160	6.949	32,636,206
2025-07-14	7.270	7.300	7.130	7.180	6.969	45,998,811
2025-07-11	7.160	7.380	7.100	7.260	7.046	83,318,182
2025-07-10	7.020	7.170	7.000	7.110	6.901	41,196,402
2025-07-09	7.080	7.170	7.020	7.050	6.843	40,312,000
2025-07-08	6.960	7.150	6.930	7.090	6.881	66,294,974
2025-07-07	6.820	7.330	6.800	7.040	6.833	78,637,644
2025-07-04	6.870	6.940	6.800	6.830	6.629	27,898,148
2025-07-03	6.850	6.880	6.810	6.860	6.658	17,556,300
2025-07-02	6.890	6.910	6.790	6.830	6.629	22,102,085
2025-07-01	6.830	6.980	6.760	6.890	6.687	32,448,515
2025-06-30	6.880	6.910	6.780	6.820	6.619	22,256,200
2025-06-27	6.900	7.090	6.850	6.890	6.687	37,295,490
2025-06-26	6.950	6.980	6.850	6.870	6.668	32,094,200
2025-06-25	6.760	6.980	6.750	6.960	6.755	54,789,634
2025-06-24	6.570	6.780	6.570	6.740	6.542	33,021,000
2025-06-23	6.370	6.660	6.360	6.570	6.377	25,858,485
2025-06-20	6.470	6.490	6.390	6.390	6.202	11,244,000
2025-06-19	6.580	6.610	6.430	6.460	6.270	16,575,600
2025-06-18	6.710	6.720	6.580	6.610	6.416	13,429,000
2025-06-17	6.680	6.720	6.650	6.710	6.513	13,805,848
2025-06-16	6.560	6.700	6.550	6.690	6.493	19,802,690
2025-06-13	6.650	6.660	6.550	6.570	6.377	17,166,762
2025-06-12	6.690	6.740	6.660	6.670	6.474	17,239,366
2025-06-11	6.610	6.840	6.600	6.720	6.522	29,769,706
2025-06-10	6.710	6.730	6.590	6.650	6.454	18,974,600
2025-06-09	6.700	6.780	6.680	6.700	6.503	17,953,734
2025-06-06	6.750	6.750	6.630	6.640	6.445	14,808,118
2025-06-05	6.630	6.760	6.610	6.700	6.503	33,150,700
2025-06-04	6.440	6.650	6.440	6.630	6.435	25,637,200
2025-06-03	6.370	6.480	6.370	6.450	6.260	10,818,500
2025-05-30	6.410	6.440	6.370	6.420	6.231	9,629,900
2025-05-29	6.360	6.450	6.340	6.430	6.241	13,736,638
2025-05-28	6.370	6.400	6.330	6.340	6.154	7,378,600
2025-05-27	6.350	6.400	6.330	6.370	6.183	9,040,665
2025-05-26	6.370	6.400	6.320	6.360	6.173	14,088,600
2025-05-23	6.520	6.540	6.370	6.380	6.192	16,163,900
2025-05-22	6.570	6.580	6.480	6.520	6.328	8,994,569
2025-05-21	6.610	6.630	6.560	6.580	6.386	11,419,069
2025-05-20	6.540	6.630	6.510	6.620	6.425	17,195,400
2025-05-19	6.510	6.560	6.450	6.550	6.357	12,698,603
2025-05-16	6.610	6.630	6.490	6.500	6.309	15,715,300
2025-05-15	6.630	6.700	6.560	6.580	6.386	19,848,016
2025-05-14	6.540	6.840	6.490	6.700	6.503	40,323,704
2025-05-13	6.680	6.680	6.530	6.560	6.367	16,575,090
2025-05-12	6.480	6.570	6.450	6.550	6.357	13,636,129
2025-05-09	6.530	6.560	6.440	6.440	6.251	10,933,500
2025-05-08	6.510	6.580	6.510	6.550	6.357	13,204,200
2025-05-07	6.660	6.740	6.530	6.530	6.338	22,717,600
2025-05-06	6.420	6.560	6.420	6.530	6.338	16,726,550
2025-04-30	6.420	6.530	6.390	6.400	6.212	15,633,700
2025-04-29	6.350	6.450	6.320	6.410	6.221	12,501,612
2025-04-28	6.450	6.450	6.310	6.350	6.163	13,204,100
2025-04-25	6.390	6.470	6.370	6.440	6.251	16,451,989
2025-04-24	6.400	6.440	6.340	6.360	6.173	13,020,613
2025-04-23	6.410	6.460	6.390	6.410	6.221	11,188,000

← NewerPage 6 of 21 · 1,212 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.