Caitong Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 6.550 | 6.600 | 6.440 | 6.440 | 6.237 | 27,474,850 |
| 2024-07-22 | 6.640 | 6.690 | 6.510 | 6.570 | 6.363 | 27,328,730 |
| 2024-07-19 | 6.560 | 6.630 | 6.520 | 6.610 | 6.402 | 22,820,410 |
| 2024-07-18 | 6.540 | 6.570 | 6.440 | 6.560 | 6.353 | 17,809,730 |
| 2024-07-17 | 6.520 | 6.580 | 6.520 | 6.540 | 6.334 | 17,236,930 |
| 2024-07-16 | 6.510 | 6.560 | 6.490 | 6.530 | 6.324 | 15,730,330 |
| 2024-07-15 | 6.560 | 6.560 | 6.480 | 6.510 | 6.305 | 13,881,690 |
| 2024-07-12 | 6.570 | 6.600 | 6.520 | 6.540 | 6.334 | 13,059,010 |
| 2024-07-11 | 6.560 | 6.620 | 6.500 | 6.570 | 6.363 | 24,488,279 |
| 2024-07-10 | 6.440 | 6.570 | 6.420 | 6.470 | 6.266 | 21,185,471 |
| 2024-07-09 | 6.290 | 6.490 | 6.250 | 6.470 | 6.266 | 34,513,699 |
| 2024-07-08 | 6.470 | 6.500 | 6.240 | 6.260 | 6.063 | 39,786,719 |
| 2024-07-05 | 6.510 | 6.580 | 6.440 | 6.520 | 6.315 | 20,485,270 |
| 2024-07-04 | 6.670 | 6.680 | 6.490 | 6.500 | 6.295 | 23,703,619 |
| 2024-07-03 | 6.680 | 6.710 | 6.630 | 6.660 | 6.450 | 14,792,800 |
| 2024-07-02 | 6.630 | 6.720 | 6.620 | 6.660 | 6.450 | 20,187,740 |
| 2024-07-01 | 6.610 | 6.660 | 6.530 | 6.630 | 6.421 | 21,836,641 |
| 2024-06-28 | 6.730 | 6.810 | 6.590 | 6.610 | 6.402 | 33,592,559 |
| 2024-06-27 | 6.790 | 6.810 | 6.700 | 6.710 | 6.499 | 20,468,391 |
| 2024-06-26 | 6.690 | 6.830 | 6.690 | 6.820 | 6.605 | 19,100,490 |
| 2024-06-25 | 6.790 | 6.810 | 6.670 | 6.730 | 6.518 | 21,895,461 |
| 2024-06-24 | 6.880 | 6.910 | 6.760 | 6.770 | 6.557 | 25,265,680 |
| 2024-06-21 | 6.900 | 6.950 | 6.880 | 6.910 | 6.692 | 18,572,449 |
| 2024-06-20 | 6.930 | 6.980 | 6.870 | 6.880 | 6.663 | 19,635,260 |
| 2024-06-19 | 7.050 | 7.070 | 6.950 | 6.950 | 6.731 | 16,236,710 |
| 2024-06-18 | 6.990 | 7.090 | 6.990 | 7.050 | 6.828 | 23,444,689 |
| 2024-06-17 | 6.950 | 7.030 | 6.910 | 7.010 | 6.789 | 25,564,840 |
| 2024-06-14 | 6.860 | 7.050 | 6.810 | 7.010 | 6.789 | 48,206,070 |
| 2024-06-13 | 6.930 | 6.940 | 6.860 | 6.880 | 6.663 | 19,149,830 |
| 2024-06-12 | 6.970 | 7.000 | 6.900 | 6.910 | 6.692 | 26,524,699 |
| 2024-06-11 | 6.900 | 7.000 | 6.890 | 6.970 | 6.750 | 21,088,920 |
| 2024-06-07 | 7.000 | 7.010 | 6.820 | 6.920 | 6.702 | 27,619,779 |
| 2024-06-06 | 7.190 | 7.210 | 7.020 | 7.040 | 6.721 | 31,942,109 |
| 2024-06-05 | 7.180 | 7.230 | 7.160 | 7.170 | 6.845 | 19,275,420 |
| 2024-06-04 | 7.170 | 7.210 | 7.130 | 7.190 | 6.865 | 24,502,770 |
| 2024-06-03 | 7.190 | 7.220 | 7.100 | 7.160 | 6.836 | 29,296,570 |
| 2024-05-31 | 7.260 | 7.300 | 7.220 | 7.220 | 6.893 | 17,479,619 |
| 2024-05-30 | 7.220 | 7.270 | 7.200 | 7.240 | 6.912 | 16,792,391 |
| 2024-05-29 | 7.240 | 7.310 | 7.210 | 7.240 | 6.912 | 18,772,439 |
| 2024-05-28 | 7.330 | 7.340 | 7.240 | 7.250 | 6.922 | 19,148,750 |
| 2024-05-27 | 7.340 | 7.360 | 7.250 | 7.350 | 7.017 | 19,712,180 |
| 2024-05-24 | 7.340 | 7.410 | 7.300 | 7.300 | 6.970 | 19,319,350 |
| 2024-05-23 | 7.510 | 7.520 | 7.340 | 7.370 | 7.036 | 34,974,152 |
| 2024-05-22 | 7.480 | 7.560 | 7.470 | 7.520 | 7.180 | 21,860,359 |
| 2024-05-21 | 7.540 | 7.560 | 7.480 | 7.490 | 7.151 | 22,908,279 |
| 2024-05-20 | 7.550 | 7.660 | 7.530 | 7.540 | 7.199 | 47,460,840 |
| 2024-05-17 | 7.450 | 7.570 | 7.440 | 7.570 | 7.227 | 32,309,131 |
| 2024-05-16 | 7.490 | 7.540 | 7.440 | 7.460 | 7.122 | 34,469,809 |
| 2024-05-15 | 7.700 | 7.710 | 7.450 | 7.460 | 7.122 | 53,499,262 |
| 2024-05-14 | 7.630 | 7.690 | 7.560 | 7.680 | 7.332 | 43,597,449 |
| 2024-05-13 | 7.610 | 7.690 | 7.520 | 7.650 | 7.304 | 45,150,793 |
| 2024-05-10 | 7.600 | 7.650 | 7.540 | 7.640 | 7.294 | 39,618,246 |
| 2024-05-09 | 7.570 | 7.660 | 7.550 | 7.600 | 7.256 | 38,663,047 |
| 2024-05-08 | 7.620 | 7.650 | 7.510 | 7.530 | 7.189 | 30,712,650 |
| 2024-05-07 | 7.700 | 7.720 | 7.610 | 7.660 | 7.313 | 41,757,281 |
| 2024-05-06 | 7.770 | 7.830 | 7.680 | 7.710 | 7.361 | 50,886,141 |
| 2024-04-30 | 7.740 | 7.800 | 7.650 | 7.670 | 7.323 | 46,628,621 |
| 2024-04-29 | 7.680 | 7.860 | 7.640 | 7.780 | 7.428 | 107,574,094 |
| 2024-04-26 | 7.450 | 7.730 | 7.340 | 7.730 | 7.380 | 111,106,492 |
| 2024-04-25 | 7.310 | 7.370 | 7.260 | 7.300 | 6.970 | 22,010,461 |
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.