Caitong Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 7.310 | 7.360 | 7.290 | 7.350 | 7.017 | 22,375,350 |
| 2024-04-23 | 7.330 | 7.410 | 7.310 | 7.330 | 6.998 | 21,860,500 |
| 2024-04-22 | 7.320 | 7.430 | 7.300 | 7.330 | 6.998 | 22,735,490 |
| 2024-04-19 | 7.330 | 7.430 | 7.320 | 7.320 | 6.989 | 27,256,301 |
| 2024-04-18 | 7.220 | 7.420 | 7.190 | 7.360 | 7.027 | 43,805,551 |
| 2024-04-17 | 7.080 | 7.240 | 7.080 | 7.240 | 6.912 | 39,992,219 |
| 2024-04-16 | 7.220 | 7.300 | 7.070 | 7.080 | 6.760 | 38,842,980 |
| 2024-04-15 | 7.180 | 7.340 | 7.060 | 7.280 | 6.951 | 45,156,008 |
| 2024-04-12 | 7.250 | 7.270 | 7.130 | 7.140 | 6.817 | 24,212,000 |
| 2024-04-11 | 7.190 | 7.310 | 7.180 | 7.230 | 6.903 | 24,751,689 |
| 2024-04-10 | 7.360 | 7.370 | 7.180 | 7.210 | 6.884 | 29,378,170 |
| 2024-04-09 | 7.380 | 7.410 | 7.320 | 7.360 | 7.027 | 23,719,449 |
| 2024-04-08 | 7.420 | 7.520 | 7.350 | 7.370 | 7.036 | 35,070,500 |
| 2024-04-03 | 7.530 | 7.560 | 7.450 | 7.470 | 7.132 | 24,509,270 |
| 2024-04-02 | 7.560 | 7.630 | 7.510 | 7.540 | 7.199 | 25,228,830 |
| 2024-04-01 | 7.510 | 7.600 | 7.500 | 7.580 | 7.237 | 40,322,000 |
| 2024-03-29 | 7.400 | 7.440 | 7.330 | 7.440 | 7.103 | 28,241,500 |
| 2024-03-28 | 7.360 | 7.470 | 7.350 | 7.380 | 7.046 | 31,220,859 |
| 2024-03-27 | 7.450 | 7.510 | 7.360 | 7.360 | 7.027 | 34,207,969 |
| 2024-03-26 | 7.450 | 7.490 | 7.410 | 7.470 | 7.132 | 30,485,180 |
| 2024-03-25 | 7.610 | 7.630 | 7.400 | 7.400 | 7.065 | 53,737,633 |
| 2024-03-22 | 7.830 | 7.830 | 7.650 | 7.660 | 7.313 | 40,865,520 |
| 2024-03-21 | 7.820 | 7.910 | 7.780 | 7.820 | 7.466 | 35,837,738 |
| 2024-03-20 | 7.770 | 7.840 | 7.750 | 7.810 | 7.457 | 32,934,012 |
| 2024-03-19 | 7.960 | 7.960 | 7.810 | 7.810 | 7.457 | 36,968,609 |
| 2024-03-18 | 7.870 | 8.030 | 7.860 | 7.980 | 7.619 | 57,612,008 |
| 2024-03-15 | 7.750 | 7.850 | 7.710 | 7.840 | 7.485 | 33,735,078 |
| 2024-03-14 | 7.790 | 7.840 | 7.700 | 7.750 | 7.399 | 30,831,961 |
| 2024-03-13 | 7.900 | 7.920 | 7.770 | 7.800 | 7.447 | 36,817,219 |
| 2024-03-12 | 7.930 | 7.980 | 7.840 | 7.920 | 7.562 | 39,256,488 |
| 2024-03-11 | 7.820 | 7.920 | 7.800 | 7.920 | 7.562 | 36,630,930 |
| 2024-03-08 | 7.790 | 7.830 | 7.710 | 7.810 | 7.457 | 30,891,070 |
| 2024-03-07 | 7.840 | 7.930 | 7.760 | 7.790 | 7.437 | 39,222,551 |
| 2024-03-06 | 7.870 | 7.960 | 7.780 | 7.850 | 7.495 | 39,324,246 |
| 2024-03-05 | 7.930 | 7.960 | 7.830 | 7.870 | 7.514 | 37,849,910 |
| 2024-03-04 | 8.010 | 8.050 | 7.900 | 7.960 | 7.600 | 42,379,832 |
| 2024-03-01 | 8.000 | 8.100 | 7.940 | 8.050 | 7.686 | 58,897,770 |
| 2024-02-29 | 7.780 | 7.980 | 7.750 | 7.980 | 7.619 | 63,928,031 |
| 2024-02-28 | 8.090 | 8.170 | 7.820 | 7.840 | 7.485 | 97,525,484 |
| 2024-02-27 | 7.690 | 8.000 | 7.690 | 8.000 | 7.638 | 74,536,109 |
| 2024-02-26 | 7.760 | 7.830 | 7.700 | 7.740 | 7.390 | 46,475,434 |
| 2024-02-23 | 7.800 | 7.810 | 7.690 | 7.770 | 7.418 | 42,675,199 |
| 2024-02-22 | 7.650 | 7.800 | 7.620 | 7.760 | 7.409 | 47,122,688 |
| 2024-02-21 | 7.590 | 7.890 | 7.530 | 7.690 | 7.342 | 68,782,867 |
| 2024-02-20 | 7.550 | 7.690 | 7.480 | 7.640 | 7.294 | 54,605,680 |
| 2024-02-19 | 7.850 | 7.850 | 7.480 | 7.610 | 7.266 | 84,966,523 |
| 2024-02-08 | 7.770 | 8.040 | 7.720 | 7.890 | 7.533 | 81,150,609 |
| 2024-02-07 | 7.370 | 7.720 | 7.320 | 7.720 | 7.371 | 82,175,828 |
| 2024-02-06 | 6.800 | 7.420 | 6.720 | 7.390 | 7.056 | 60,864,328 |
| 2024-02-05 | 7.030 | 7.080 | 6.670 | 6.850 | 6.540 | 63,137,488 |
| 2024-02-02 | 7.370 | 7.390 | 6.880 | 7.080 | 6.760 | 57,922,328 |
| 2024-02-01 | 7.370 | 7.520 | 7.240 | 7.320 | 6.989 | 38,784,820 |
| 2024-01-31 | 7.480 | 7.610 | 7.390 | 7.430 | 7.094 | 42,338,738 |
| 2024-01-30 | 7.580 | 7.700 | 7.480 | 7.500 | 7.161 | 34,448,922 |
| 2024-01-29 | 7.680 | 7.790 | 7.610 | 7.620 | 7.275 | 45,498,840 |
| 2024-01-26 | 7.590 | 7.750 | 7.540 | 7.690 | 7.342 | 54,327,699 |
| 2024-01-25 | 7.470 | 7.770 | 7.410 | 7.660 | 7.313 | 99,939,602 |
| 2024-01-24 | 7.090 | 7.440 | 7.010 | 7.380 | 7.046 | 55,820,754 |
| 2024-01-23 | 6.900 | 7.140 | 6.840 | 7.080 | 6.760 | 34,814,648 |
| 2024-01-22 | 7.180 | 7.230 | 6.870 | 6.900 | 6.588 | 37,182,262 |
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.