Caida Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 7.170 | 7.280 | 7.150 | 7.250 | 7.037 | 38,244,600 |
| 2024-10-23 | 7.210 | 7.400 | 7.150 | 7.220 | 7.008 | 59,807,800 |
| 2024-10-22 | 7.170 | 7.250 | 7.130 | 7.210 | 6.998 | 39,524,200 |
| 2024-10-21 | 7.210 | 7.290 | 7.130 | 7.160 | 6.949 | 63,381,919 |
| 2024-10-18 | 7.000 | 7.610 | 6.960 | 7.320 | 7.105 | 93,219,811 |
| 2024-10-17 | 7.180 | 7.250 | 6.970 | 7.000 | 6.794 | 45,564,817 |
| 2024-10-16 | 6.960 | 7.280 | 6.910 | 7.130 | 6.920 | 45,813,449 |
| 2024-10-15 | 7.230 | 7.340 | 7.060 | 7.070 | 6.862 | 44,347,888 |
| 2024-10-14 | 7.280 | 7.350 | 6.950 | 7.320 | 7.105 | 71,402,717 |
| 2024-10-11 | 7.350 | 7.500 | 7.100 | 7.180 | 6.969 | 73,590,473 |
| 2024-10-10 | 7.970 | 8.080 | 7.190 | 7.420 | 7.202 | 115,172,623 |
| 2024-10-09 | 8.300 | 8.720 | 7.950 | 7.950 | 7.716 | 185,269,080 |
| 2024-10-08 | 8.830 | 8.830 | 8.200 | 8.830 | 8.570 | 190,941,386 |
| 2024-09-30 | 8.020 | 8.030 | 7.680 | 8.030 | 7.794 | 187,413,040 |
| 2024-09-27 | 6.890 | 7.300 | 6.700 | 7.300 | 7.085 | 105,799,200 |
| 2024-09-26 | 6.130 | 6.670 | 6.090 | 6.640 | 6.445 | 98,125,891 |
| 2024-09-25 | 6.210 | 6.380 | 6.140 | 6.160 | 5.979 | 79,323,452 |
| 2024-09-24 | 5.820 | 6.070 | 5.780 | 6.050 | 5.872 | 62,335,909 |
| 2024-09-23 | 5.800 | 5.810 | 5.740 | 5.770 | 5.600 | 13,085,800 |
| 2024-09-20 | 5.760 | 5.820 | 5.750 | 5.810 | 5.639 | 15,986,400 |
| 2024-09-19 | 5.740 | 5.900 | 5.670 | 5.800 | 5.629 | 25,184,649 |
| 2024-09-18 | 5.710 | 5.760 | 5.600 | 5.710 | 5.542 | 21,550,000 |
| 2024-09-13 | 5.680 | 5.840 | 5.670 | 5.740 | 5.571 | 27,846,700 |
| 2024-09-12 | 5.600 | 5.800 | 5.580 | 5.680 | 5.513 | 28,627,125 |
| 2024-09-11 | 5.570 | 5.650 | 5.550 | 5.600 | 5.435 | 16,601,355 |
| 2024-09-10 | 5.680 | 5.730 | 5.530 | 5.610 | 5.445 | 27,166,100 |
| 2024-09-09 | 5.550 | 5.920 | 5.540 | 5.730 | 5.561 | 34,698,129 |
| 2024-09-06 | 5.710 | 5.760 | 5.590 | 5.620 | 5.455 | 23,564,400 |
| 2024-09-05 | 5.580 | 5.650 | 5.580 | 5.620 | 5.455 | 9,244,400 |
| 2024-09-04 | 5.560 | 5.640 | 5.550 | 5.560 | 5.396 | 8,917,246 |
| 2024-09-03 | 5.550 | 5.630 | 5.550 | 5.580 | 5.416 | 9,211,194 |
| 2024-09-02 | 5.730 | 5.730 | 5.550 | 5.570 | 5.406 | 12,637,600 |
| 2024-08-30 | 5.730 | 5.830 | 5.620 | 5.730 | 5.561 | 19,244,800 |
| 2024-08-29 | 5.530 | 5.680 | 5.530 | 5.630 | 5.464 | 9,784,546 |
| 2024-08-28 | 5.560 | 5.600 | 5.520 | 5.560 | 5.396 | 5,547,800 |
| 2024-08-27 | 5.630 | 5.630 | 5.530 | 5.550 | 5.387 | 6,028,500 |
| 2024-08-26 | 5.590 | 5.660 | 5.540 | 5.630 | 5.464 | 9,204,400 |
| 2024-08-23 | 5.590 | 5.630 | 5.530 | 5.570 | 5.406 | 9,781,294 |
| 2024-08-22 | 5.740 | 5.760 | 5.570 | 5.580 | 5.416 | 9,241,200 |
| 2024-08-21 | 5.720 | 5.760 | 5.690 | 5.700 | 5.532 | 6,079,680 |
| 2024-08-20 | 5.850 | 5.850 | 5.710 | 5.730 | 5.561 | 10,812,060 |
| 2024-08-19 | 5.810 | 5.900 | 5.800 | 5.820 | 5.649 | 9,950,500 |
| 2024-08-16 | 5.920 | 5.940 | 5.830 | 5.840 | 5.668 | 11,155,046 |
| 2024-08-15 | 5.910 | 6.030 | 5.890 | 5.930 | 5.756 | 17,603,400 |
| 2024-08-14 | 5.920 | 5.950 | 5.880 | 5.890 | 5.717 | 9,906,900 |
| 2024-08-13 | 5.870 | 5.950 | 5.820 | 5.920 | 5.746 | 12,101,300 |
| 2024-08-12 | 5.880 | 5.920 | 5.830 | 5.850 | 5.678 | 9,875,400 |
| 2024-08-09 | 6.000 | 6.050 | 5.900 | 5.920 | 5.746 | 11,970,300 |
| 2024-08-08 | 5.920 | 6.050 | 5.910 | 5.980 | 5.804 | 14,693,297 |
| 2024-08-07 | 5.960 | 6.000 | 5.880 | 5.930 | 5.756 | 12,769,500 |
| 2024-08-06 | 6.010 | 6.050 | 5.900 | 5.980 | 5.804 | 13,830,488 |
| 2024-08-05 | 5.940 | 6.090 | 5.920 | 5.930 | 5.756 | 19,109,100 |
| 2024-08-02 | 6.100 | 6.150 | 5.950 | 5.990 | 5.814 | 23,763,500 |
| 2024-08-01 | 6.080 | 6.160 | 6.060 | 6.120 | 5.940 | 28,670,300 |
| 2024-07-31 | 5.820 | 6.230 | 5.790 | 6.130 | 5.950 | 55,019,346 |
| 2024-07-30 | 5.700 | 5.890 | 5.690 | 5.820 | 5.649 | 18,274,485 |
| 2024-07-29 | 5.740 | 5.790 | 5.680 | 5.720 | 5.552 | 11,496,385 |
| 2024-07-26 | 5.610 | 5.770 | 5.590 | 5.740 | 5.571 | 17,509,396 |
| 2024-07-25 | 5.550 | 5.720 | 5.550 | 5.680 | 5.416 | 14,210,956 |
| 2024-07-24 | 5.670 | 5.680 | 5.560 | 5.580 | 5.321 | 11,272,465 |
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.