Caida Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	6.380	6.430	6.360	6.390	6.202	11,791,060
2025-04-21	6.350	6.430	6.330	6.390	6.202	10,111,900
2025-04-18	6.330	6.390	6.290	6.380	6.192	11,131,300
2025-04-17	6.300	6.360	6.280	6.320	6.134	9,289,676
2025-04-16	6.350	6.370	6.230	6.320	6.134	12,652,638
2025-04-15	6.390	6.390	6.340	6.370	6.183	11,282,672
2025-04-14	6.390	6.420	6.330	6.400	6.212	19,966,788
2025-04-11	6.360	6.440	6.340	6.360	6.173	17,866,000
2025-04-10	6.330	6.480	6.330	6.410	6.221	26,304,490
2025-04-09	6.100	6.360	5.950	6.300	6.115	32,201,406
2025-04-08	6.160	6.240	6.090	6.150	5.969	27,862,097
2025-04-07	6.540	6.650	6.110	6.110	5.930	43,180,754
2025-04-03	6.690	6.940	6.670	6.790	6.590	23,350,089
2025-04-02	6.680	6.750	6.660	6.740	6.542	13,673,224
2025-04-01	6.680	6.730	6.650	6.680	6.484	12,091,162
2025-03-31	6.770	6.840	6.620	6.640	6.445	21,337,700
2025-03-28	6.820	6.830	6.750	6.800	6.600	17,792,966
2025-03-27	6.780	6.870	6.700	6.800	6.600	20,140,100
2025-03-26	6.760	6.830	6.760	6.800	6.600	15,573,066
2025-03-25	6.770	6.820	6.720	6.790	6.590	16,454,287
2025-03-24	6.800	6.830	6.680	6.770	6.571	25,416,400
2025-03-21	6.940	7.020	6.800	6.830	6.629	41,648,901
2025-03-20	6.900	7.220	6.870	7.030	6.823	67,102,112
2025-03-19	6.860	6.920	6.850	6.890	6.687	14,280,756
2025-03-18	6.890	6.900	6.830	6.890	6.687	15,195,334
2025-03-17	6.950	6.950	6.850	6.850	6.649	21,557,297
2025-03-14	6.740	6.970	6.690	6.920	6.716	40,298,353
2025-03-13	6.730	6.790	6.650	6.710	6.513	14,419,072
2025-03-12	6.690	6.810	6.680	6.730	6.532	19,273,711
2025-03-11	6.600	6.690	6.600	6.690	6.493	14,163,285
2025-03-10	6.710	6.720	6.630	6.660	6.464	16,707,885
2025-03-07	6.820	6.830	6.690	6.720	6.522	19,515,414
2025-03-06	6.750	6.880	6.730	6.850	6.649	24,593,324
2025-03-05	6.720	6.760	6.650	6.720	6.522	14,955,301
2025-03-04	6.660	6.760	6.630	6.750	6.551	15,087,600
2025-03-03	6.730	6.780	6.650	6.680	6.484	19,477,900
2025-02-28	6.870	6.990	6.700	6.720	6.522	26,383,400
2025-02-27	6.900	7.010	6.800	6.930	6.726	29,747,091
2025-02-26	6.850	6.970	6.820	6.960	6.755	28,130,990
2025-02-25	6.890	6.910	6.820	6.830	6.629	15,547,069
2025-02-24	7.000	7.010	6.890	6.930	6.726	22,678,000
2025-02-21	6.870	7.050	6.800	7.020	6.814	37,965,684
2025-02-20	6.870	6.880	6.810	6.840	6.639	15,005,911
2025-02-19	6.790	6.890	6.780	6.880	6.678	17,491,721
2025-02-18	6.930	6.980	6.770	6.790	6.590	20,051,256
2025-02-17	7.010	7.050	6.940	6.980	6.775	23,593,074
2025-02-14	6.960	7.010	6.920	6.950	6.746	16,245,400
2025-02-13	6.960	7.050	6.930	6.940	6.736	22,932,485
2025-02-12	6.880	7.010	6.870	7.010	6.804	22,640,596
2025-02-11	6.930	6.970	6.830	6.910	6.707	17,160,616
2025-02-10	6.930	6.980	6.910	6.950	6.746	18,568,841
2025-02-07	6.780	7.020	6.780	6.930	6.726	29,978,747
2025-02-06	6.650	6.800	6.650	6.800	6.600	17,469,285
2025-02-05	6.660	6.700	6.620	6.680	6.484	12,267,176
2025-01-27	6.780	6.810	6.620	6.620	6.425	16,740,708
2025-01-24	6.730	6.800	6.700	6.760	6.561	15,520,388
2025-01-23	6.820	6.940	6.730	6.730	6.532	23,577,362
2025-01-22	6.680	6.720	6.640	6.690	6.493	12,144,178
2025-01-21	6.760	6.780	6.660	6.710	6.513	12,090,693
2025-01-20	6.730	6.790	6.670	6.720	6.522	15,616,875

← NewerPage 7 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.