Caitong Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.960 | 7.980 | 7.690 | 7.760 | 7.760 | 49,897,310 |
| 2026-10-15 | 7.920 | 8.030 | 7.860 | 7.930 | 7.930 | 39,138,617 |
| 2026-10-14 | 8.020 | 8.080 | 7.970 | 8.030 | 8.030 | 22,037,172 |
| 2026-10-13 | 8.010 | 8.130 | 7.950 | 8.050 | 8.050 | 32,793,254 |
| 2026-10-12 | 8.110 | 8.140 | 8.010 | 8.040 | 8.040 | 31,909,822 |
| 2026-10-09 | 7.960 | 8.150 | 7.910 | 8.110 | 8.110 | 42,549,953 |
| 2026-10-08 | 8.140 | 8.190 | 7.900 | 7.940 | 7.940 | 41,485,801 |
| 2026-09-30 | 8.180 | 8.200 | 8.120 | 8.150 | 8.150 | 23,808,576 |
| 2026-09-29 | 8.120 | 8.210 | 8.110 | 8.170 | 8.170 | 27,135,373 |
| 2026-09-28 | 8.340 | 8.360 | 8.100 | 8.120 | 8.120 | 39,381,895 |
| 2026-09-24 | 8.550 | 8.580 | 8.350 | 8.360 | 8.360 | 32,372,869 |
| 2026-09-23 | 8.640 | 8.680 | 8.540 | 8.560 | 8.560 | 30,413,152 |
| 2026-09-22 | 8.620 | 8.750 | 8.590 | 8.600 | 8.600 | 52,204,953 |
| 2026-09-21 | 8.460 | 8.620 | 8.430 | 8.600 | 8.600 | 52,349,680 |
| 2026-09-18 | 8.380 | 8.530 | 8.380 | 8.440 | 8.440 | 53,109,980 |
| 2026-09-17 | 8.330 | 8.410 | 8.270 | 8.380 | 8.380 | 38,011,473 |
| 2026-09-16 | 8.150 | 8.470 | 8.060 | 8.400 | 8.400 | 68,592,875 |
| 2026-09-15 | 8.210 | 8.260 | 8.130 | 8.150 | 8.150 | 25,362,900 |
| 2026-09-14 | 8.150 | 8.300 | 8.110 | 8.250 | 8.250 | 43,464,898 |
| 2026-09-11 | 8.500 | 8.510 | 8.140 | 8.200 | 8.200 | 82,253,438 |
| 2026-09-10 | 8.480 | 8.630 | 8.420 | 8.570 | 8.570 | 42,888,527 |
| 2026-09-09 | 8.500 | 8.530 | 8.430 | 8.470 | 8.470 | 33,822,500 |
| 2026-09-08 | 8.520 | 8.620 | 8.490 | 8.520 | 8.520 | 46,317,555 |
| 2026-09-07 | 8.770 | 8.790 | 8.500 | 8.510 | 8.510 | 73,721,617 |
| 2026-09-04 | 8.830 | 8.910 | 8.700 | 8.750 | 8.750 | 69,529,852 |
| 2026-09-03 | 8.680 | 8.850 | 8.610 | 8.760 | 8.760 | 72,680,594 |
| 2026-09-02 | 8.830 | 8.850 | 8.630 | 8.660 | 8.660 | 52,227,566 |
| 2026-09-01 | 8.840 | 8.960 | 8.800 | 8.900 | 8.900 | 59,199,059 |
| 2026-08-31 | 8.790 | 8.980 | 8.650 | 8.890 | 8.890 | 74,731,305 |
| 2026-08-28 | 8.800 | 8.860 | 8.740 | 8.780 | 8.780 | 52,073,703 |
| 2026-08-27 | 8.640 | 8.860 | 8.620 | 8.830 | 8.830 | 79,247,672 |
| 2026-08-26 | 8.350 | 8.720 | 8.340 | 8.670 | 8.670 | 87,694,461 |
| 2026-08-25 | 8.350 | 8.430 | 8.330 | 8.370 | 8.370 | 37,294,535 |
| 2026-08-24 | 8.410 | 8.530 | 8.320 | 8.380 | 8.380 | 45,619,020 |
| 2026-08-21 | 8.330 | 8.500 | 8.240 | 8.450 | 8.450 | 51,664,152 |
| 2026-08-20 | 8.480 | 8.570 | 8.240 | 8.380 | 8.380 | 75,283,852 |
| 2026-08-19 | 8.750 | 8.830 | 8.450 | 8.470 | 8.470 | 76,840,383 |
| 2026-08-18 | 8.810 | 9.020 | 8.750 | 8.830 | 8.830 | 69,426,047 |
| 2026-08-17 | 8.790 | 8.920 | 8.740 | 8.890 | 8.890 | 72,009,383 |
| 2026-08-14 | 8.930 | 9.210 | 8.820 | 8.830 | 8.830 | 137,739,594 |
| 2026-08-13 | 8.360 | 9.210 | 8.350 | 8.980 | 8.980 | 243,168,078 |
| 2026-08-12 | 8.320 | 8.370 | 8.270 | 8.370 | 8.370 | 23,761,047 |
| 2026-08-11 | 8.380 | 8.420 | 8.310 | 8.320 | 8.320 | 32,859,238 |
| 2026-08-10 | 8.400 | 8.480 | 8.370 | 8.410 | 8.410 | 34,775,254 |
| 2026-08-07 | 8.400 | 8.480 | 8.360 | 8.460 | 8.460 | 34,341,340 |
| 2026-08-06 | 8.520 | 8.530 | 8.390 | 8.430 | 8.430 | 37,076,320 |
| 2026-08-05 | 8.500 | 8.640 | 8.500 | 8.550 | 8.550 | 39,022,160 |
| 2026-08-04 | 8.520 | 8.610 | 8.480 | 8.520 | 8.520 | 41,436,992 |
| 2026-08-03 | 8.280 | 8.570 | 8.270 | 8.500 | 8.500 | 44,284,723 |
| 2026-07-31 | 8.300 | 8.490 | 8.260 | 8.380 | 8.380 | 60,521,762 |
| 2026-07-30 | 8.150 | 8.300 | 8.080 | 8.210 | 8.210 | 42,984,367 |
| 2026-07-29 | 7.970 | 8.250 | 7.960 | 8.200 | 8.200 | 49,115,480 |
| 2026-07-28 | 8.270 | 8.300 | 7.930 | 7.970 | 7.970 | 71,190,328 |
| 2026-07-27 | 8.270 | 8.410 | 8.190 | 8.330 | 8.330 | 48,810,719 |
| 2026-07-24 | 8.480 | 8.540 | 8.210 | 8.220 | 8.220 | 59,385,594 |
| 2026-07-23 | 8.460 | 8.610 | 8.430 | 8.570 | 8.570 | 43,786,691 |
| 2026-07-22 | 8.540 | 8.570 | 8.420 | 8.460 | 8.460 | 44,919,336 |
| 2026-07-21 | 8.610 | 8.810 | 8.550 | 8.610 | 8.610 | 63,434,688 |
| 2026-07-20 | 8.570 | 8.710 | 8.460 | 8.680 | 8.680 | 66,378,672 |
Page 1 of 1 · 59 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-06 | 0.0500 CNY |
| 2025-12-24 | 0.0600 CNY |
| 2025-07-25 | 0.1100 CNY |
| 2024-12-24 | 0.0500 CNY |
| 2024-06-07 | 0.1000 CNY |
| 2023-10-20 | 0.0500 CNY |
| 2023-06-19 | 0.1000 CNY |
| 2022-06-20 | 0.2000 CNY |
| 2021-06-07 | 0.2000 CNY |
| 2020-07-13 | 0.1600 CNY |
| 2019-07-16 | 0.0700 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.