Caitong Securities Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	7.310	7.320	7.150	7.180	6.855	34,737,441
2024-01-18	7.300	7.380	7.090	7.320	6.989	45,062,633
2024-01-17	7.460	7.490	7.310	7.320	6.989	20,829,859
2024-01-16	7.360	7.470	7.340	7.460	7.122	23,607,859
2024-01-15	7.410	7.490	7.340	7.380	7.046	17,970,051
2024-01-12	7.380	7.610	7.380	7.440	7.103	33,365,090
2024-01-11	7.280	7.450	7.260	7.410	7.075	24,686,221
2024-01-10	7.410	7.430	7.260	7.270	6.941	25,088,520
2024-01-09	7.460	7.520	7.350	7.400	7.065	20,045,840
2024-01-08	7.630	7.630	7.450	7.460	7.122	31,989,900
2024-01-05	7.700	7.750	7.610	7.650	7.304	23,836,539
2024-01-04	7.820	7.830	7.660	7.700	7.352	29,174,900
2024-01-03	7.690	7.880	7.680	7.850	7.495	33,966,602
2024-01-02	7.750	7.780	7.700	7.700	7.352	19,790,369
2023-12-29	7.740	7.800	7.720	7.760	7.409	24,767,699
2023-12-28	7.590	7.790	7.580	7.750	7.399	34,030,441
2023-12-27	7.520	7.650	7.490	7.610	7.266	28,258,881
2023-12-26	7.540	7.630	7.490	7.510	7.170	23,451,891
2023-12-25	7.600	7.660	7.520	7.550	7.208	27,646,711
2023-12-22	7.750	7.760	7.550	7.620	7.275	44,830,527
2023-12-21	7.910	7.940	7.700	7.740	7.390	43,435,609
2023-12-20	8.060	8.080	7.930	7.960	7.600	35,531,312
2023-12-19	8.120	8.170	8.010	8.110	7.743	27,519,109
2023-12-18	8.210	8.270	8.130	8.170	7.800	27,971,619
2023-12-15	8.210	8.310	8.160	8.180	7.810	36,118,078
2023-12-14	8.240	8.270	8.190	8.200	7.829	24,163,439
2023-12-13	8.260	8.280	8.190	8.190	7.819	25,459,520
2023-12-12	8.190	8.340	8.170	8.260	7.886	50,101,246
2023-12-11	8.110	8.340	7.830	8.280	7.905	86,218,750
2023-12-08	7.990	8.070	7.940	7.950	7.590	23,739,660
2023-12-07	7.950	8.040	7.940	8.020	7.657	21,860,881
2023-12-06	8.000	8.040	7.960	7.970	7.609	21,349,211
2023-12-05	8.060	8.110	7.970	8.000	7.638	24,187,820
2023-12-04	8.120	8.180	8.090	8.100	7.733	24,196,641
2023-12-01	8.070	8.120	8.040	8.110	7.743	23,158,400
2023-11-30	8.060	8.170	8.050	8.060	7.695	27,840,619
2023-11-29	8.140	8.150	8.040	8.050	7.686	24,981,359
2023-11-28	8.160	8.240	8.110	8.130	7.762	26,754,109
2023-11-27	8.150	8.240	7.930	8.190	7.819	49,645,230
2023-11-24	8.240	8.260	8.180	8.210	7.838	34,900,301
2023-11-23	8.190	8.270	8.130	8.260	7.886	41,375,809
2023-11-22	8.290	8.380	8.190	8.190	7.819	61,336,090
2023-11-21	8.230	8.740	8.210	8.340	7.963	114,647,695
2023-11-20	8.250	8.260	8.110	8.180	7.810	38,975,367
2023-11-17	8.190	8.240	8.130	8.220	7.848	31,383,779
2023-11-16	8.210	8.340	8.190	8.210	7.838	40,278,801
2023-11-15	8.310	8.540	8.260	8.270	7.896	79,825,758
2023-11-14	8.080	8.300	8.070	8.200	7.829	53,836,406
2023-11-13	8.130	8.140	8.030	8.080	7.714	33,134,039
2023-11-10	8.140	8.190	8.080	8.120	7.752	37,218,312
2023-11-09	8.190	8.240	8.110	8.160	7.791	35,262,559
2023-11-08	8.280	8.330	8.130	8.190	7.819	45,335,898
2023-11-07	8.270	8.380	8.240	8.310	7.934	50,349,727
2023-11-06	8.140	8.340	8.100	8.310	7.934	93,115,086
2023-11-03	7.820	7.970	7.800	7.910	7.552	34,085,230
2023-11-02	7.920	7.950	7.780	7.790	7.437	28,012,100
2023-11-01	8.040	8.050	7.900	7.910	7.552	31,413,131
2023-10-31	7.920	8.000	7.890	7.940	7.581	32,145,641
2023-10-30	8.000	8.020	7.840	7.930	7.571	61,643,621
2023-10-27	7.900	8.140	7.880	8.070	7.705	55,464,910

← NewerPage 12 of 21 · 1,206 trading daysOlder →

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.