Caida Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 6.640 | 6.710 | 6.600 | 6.670 | 6.474 | 12,896,369 |
| 2025-01-16 | 6.680 | 6.790 | 6.610 | 6.650 | 6.454 | 17,778,083 |
| 2025-01-15 | 6.640 | 6.690 | 6.600 | 6.660 | 6.464 | 17,339,376 |
| 2025-01-14 | 6.470 | 6.700 | 6.470 | 6.690 | 6.493 | 29,339,300 |
| 2025-01-13 | 6.380 | 6.480 | 6.330 | 6.470 | 6.280 | 12,983,691 |
| 2025-01-10 | 6.580 | 6.630 | 6.430 | 6.430 | 6.241 | 16,007,800 |
| 2025-01-09 | 6.570 | 6.620 | 6.550 | 6.580 | 6.386 | 12,530,300 |
| 2025-01-08 | 6.670 | 6.670 | 6.440 | 6.570 | 6.377 | 24,084,171 |
| 2025-01-07 | 6.650 | 6.690 | 6.580 | 6.670 | 6.474 | 17,199,190 |
| 2025-01-06 | 6.620 | 6.680 | 6.570 | 6.650 | 6.454 | 18,314,276 |
| 2025-01-03 | 6.830 | 6.850 | 6.610 | 6.630 | 6.435 | 28,244,299 |
| 2025-01-02 | 7.110 | 7.140 | 6.740 | 6.810 | 6.610 | 38,404,912 |
| 2024-12-31 | 7.520 | 7.530 | 7.100 | 7.100 | 6.891 | 40,893,169 |
| 2024-12-30 | 7.480 | 7.540 | 7.430 | 7.520 | 7.299 | 17,001,523 |
| 2024-12-27 | 7.470 | 7.630 | 7.450 | 7.500 | 7.279 | 25,874,011 |
| 2024-12-26 | 7.420 | 7.490 | 7.380 | 7.470 | 7.250 | 15,416,100 |
| 2024-12-25 | 7.500 | 7.540 | 7.340 | 7.420 | 7.202 | 22,548,060 |
| 2024-12-24 | 7.360 | 7.510 | 7.360 | 7.500 | 7.279 | 19,248,584 |
| 2024-12-23 | 7.510 | 7.590 | 7.350 | 7.360 | 7.143 | 24,856,496 |
| 2024-12-20 | 7.510 | 7.590 | 7.490 | 7.550 | 7.328 | 17,825,015 |
| 2024-12-19 | 7.440 | 7.540 | 7.370 | 7.520 | 7.299 | 22,732,144 |
| 2024-12-18 | 7.580 | 7.600 | 7.480 | 7.510 | 7.289 | 17,608,339 |
| 2024-12-17 | 7.680 | 7.690 | 7.510 | 7.550 | 7.328 | 26,034,987 |
| 2024-12-16 | 7.720 | 7.730 | 7.600 | 7.650 | 7.425 | 24,013,800 |
| 2024-12-13 | 7.840 | 7.910 | 7.710 | 7.710 | 7.483 | 42,400,583 |
| 2024-12-12 | 7.820 | 8.000 | 7.770 | 7.910 | 7.677 | 59,308,900 |
| 2024-12-11 | 7.730 | 7.830 | 7.710 | 7.770 | 7.541 | 32,091,400 |
| 2024-12-10 | 8.110 | 8.140 | 7.730 | 7.750 | 7.522 | 64,568,300 |
| 2024-12-09 | 7.790 | 7.850 | 7.650 | 7.750 | 7.522 | 32,885,237 |
| 2024-12-06 | 7.800 | 7.930 | 7.680 | 7.830 | 7.600 | 46,270,600 |
| 2024-12-05 | 7.600 | 7.830 | 7.560 | 7.800 | 7.571 | 51,949,797 |
| 2024-12-04 | 7.690 | 7.740 | 7.540 | 7.590 | 7.367 | 30,764,403 |
| 2024-12-03 | 7.760 | 7.820 | 7.630 | 7.740 | 7.512 | 38,173,700 |
| 2024-12-02 | 7.540 | 7.990 | 7.510 | 7.770 | 7.541 | 56,825,721 |
| 2024-11-29 | 7.430 | 7.740 | 7.390 | 7.560 | 7.338 | 47,472,310 |
| 2024-11-28 | 7.480 | 7.540 | 7.390 | 7.430 | 7.211 | 31,268,810 |
| 2024-11-27 | 7.380 | 7.480 | 7.260 | 7.480 | 7.260 | 34,132,850 |
| 2024-11-26 | 7.280 | 7.490 | 7.250 | 7.380 | 7.163 | 37,203,154 |
| 2024-11-25 | 7.300 | 7.310 | 7.150 | 7.280 | 7.066 | 27,400,454 |
| 2024-11-22 | 7.600 | 7.660 | 7.220 | 7.230 | 7.017 | 43,257,872 |
| 2024-11-21 | 7.510 | 7.650 | 7.480 | 7.610 | 7.386 | 39,337,991 |
| 2024-11-20 | 7.430 | 7.710 | 7.380 | 7.550 | 7.328 | 41,627,700 |
| 2024-11-19 | 7.380 | 7.530 | 7.320 | 7.490 | 7.270 | 41,842,097 |
| 2024-11-18 | 7.490 | 7.530 | 7.240 | 7.300 | 7.085 | 45,301,540 |
| 2024-11-15 | 7.850 | 7.920 | 7.480 | 7.490 | 7.270 | 61,825,603 |
| 2024-11-14 | 8.030 | 8.300 | 7.820 | 7.850 | 7.619 | 86,060,355 |
| 2024-11-13 | 7.690 | 8.170 | 7.690 | 8.120 | 7.881 | 130,204,962 |
| 2024-11-12 | 7.950 | 8.000 | 7.660 | 7.740 | 7.512 | 55,575,941 |
| 2024-11-11 | 7.800 | 7.960 | 7.780 | 7.910 | 7.677 | 53,602,248 |
| 2024-11-08 | 8.430 | 8.430 | 7.890 | 7.920 | 7.687 | 109,205,625 |
| 2024-11-07 | 7.650 | 8.300 | 7.630 | 8.270 | 8.027 | 125,738,174 |
| 2024-11-06 | 7.890 | 8.180 | 7.720 | 7.780 | 7.551 | 110,266,356 |
| 2024-11-05 | 7.570 | 7.980 | 7.460 | 7.900 | 7.668 | 114,552,835 |
| 2024-11-04 | 7.280 | 7.560 | 7.260 | 7.560 | 7.338 | 60,627,000 |
| 2024-11-01 | 7.410 | 7.510 | 7.240 | 7.250 | 7.037 | 61,230,600 |
| 2024-10-31 | 7.180 | 7.720 | 7.150 | 7.450 | 7.231 | 86,756,548 |
| 2024-10-30 | 7.210 | 7.310 | 7.120 | 7.200 | 6.988 | 43,687,090 |
| 2024-10-29 | 7.430 | 7.530 | 7.250 | 7.260 | 7.046 | 48,333,201 |
| 2024-10-28 | 7.400 | 7.450 | 7.350 | 7.420 | 7.202 | 44,521,000 |
| 2024-10-25 | 7.270 | 7.550 | 7.220 | 7.430 | 7.211 | 74,982,140 |
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.