Caitong Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	7.910	7.950	7.820	7.920	7.562	28,685,490
2023-10-25	7.980	8.060	7.940	7.960	7.600	37,711,434
2023-10-24	7.730	7.960	7.710	7.920	7.562	46,635,621
2023-10-23	7.900	7.930	7.640	7.670	7.323	36,001,078
2023-10-20	7.900	8.010	7.860	7.940	7.581	33,932,922
2023-10-19	8.040	8.170	7.970	7.980	7.571	47,686,727
2023-10-18	8.030	8.130	8.000	8.090	7.675	46,714,930
2023-10-17	7.980	8.140	7.930	8.070	7.656	47,898,340
2023-10-16	7.990	8.040	7.860	7.940	7.533	38,630,738
2023-10-13	7.950	8.020	7.890	8.000	7.590	30,661,039
2023-10-12	7.970	8.010	7.900	8.000	7.590	36,721,922
2023-10-11	7.830	8.000	7.810	7.850	7.448	38,916,633
2023-10-10	7.840	7.920	7.800	7.820	7.419	24,463,230
2023-10-09	7.850	7.860	7.700	7.820	7.419	30,162,840
2023-09-28	7.950	7.980	7.840	7.880	7.476	29,640,250
2023-09-27	8.000	8.030	7.900	7.930	7.524	37,587,473
2023-09-26	7.910	8.010	7.890	8.000	7.590	33,958,070
2023-09-25	8.050	8.050	7.880	7.920	7.514	42,473,566
2023-09-22	7.850	8.100	7.850	8.090	7.675	43,636,328
2023-09-21	7.880	8.000	7.860	7.870	7.467	27,388,881
2023-09-20	7.880	7.960	7.880	7.910	7.505	24,128,320
2023-09-19	7.910	7.960	7.870	7.910	7.505	27,563,400
2023-09-18	7.890	7.910	7.830	7.900	7.495	27,188,150
2023-09-15	7.980	8.000	7.870	7.900	7.495	32,795,730
2023-09-14	7.940	7.970	7.890	7.930	7.524	25,457,650
2023-09-13	8.050	8.050	7.870	7.910	7.505	28,968,061
2023-09-12	8.070	8.090	7.990	8.020	7.609	30,507,699
2023-09-11	7.960	8.150	7.900	8.100	7.685	55,213,727
2023-09-08	7.890	8.020	7.860	7.950	7.543	35,556,199
2023-09-07	7.920	7.980	7.830	7.850	7.448	37,527,770
2023-09-06	7.920	7.960	7.850	7.940	7.533	34,814,473
2023-09-05	8.050	8.050	7.890	7.920	7.514	47,016,633
2023-09-04	8.080	8.130	7.980	8.060	7.647	44,603,238
2023-09-01	8.060	8.090	8.000	8.040	7.628	41,786,859
2023-08-31	8.140	8.200	7.980	8.010	7.600	53,145,219
2023-08-30	8.320	8.360	8.110	8.110	7.694	68,923,375
2023-08-29	8.450	8.500	8.140	8.360	7.932	107,115,203
2023-08-28	9.110	9.110	8.370	8.440	8.008	155,521,203
2023-08-25	8.230	8.370	8.190	8.280	7.856	59,149,406
2023-08-24	8.200	8.340	8.130	8.240	7.818	43,677,422
2023-08-23	8.350	8.370	8.160	8.160	7.742	49,471,047
2023-08-22	8.270	8.430	8.270	8.370	7.941	78,267,250
2023-08-21	8.450	8.590	8.220	8.230	7.808	82,264,414
2023-08-18	8.800	8.870	8.580	8.590	8.150	63,103,699
2023-08-17	8.660	8.850	8.560	8.810	8.359	115,243,906
2023-08-16	8.380	8.980	8.330	8.750	8.302	165,288,609
2023-08-15	8.440	8.530	8.330	8.460	8.026	57,381,262
2023-08-14	8.400	8.530	8.330	8.430	7.998	76,327,352
2023-08-11	8.870	8.870	8.530	8.540	8.102	100,015,695
2023-08-10	8.860	8.910	8.760	8.900	8.444	72,869,477
2023-08-09	8.830	8.910	8.740	8.780	8.330	66,969,445
2023-08-08	8.890	8.970	8.620	8.860	8.406	112,650,000
2023-08-07	8.930	9.000	8.820	8.980	8.520	118,042,492
2023-08-04	9.000	9.290	8.870	8.930	8.472	265,833,094
2023-08-03	8.850	8.960	8.480	8.840	8.387	189,758,000
2023-08-02	8.440	9.040	8.400	8.740	8.292	216,015,297
2023-08-01	8.250	8.640	8.180	8.400	7.970	137,263,500
2023-07-31	8.270	8.500	8.270	8.340	7.913	170,454,406
2023-07-28	7.720	8.250	7.720	8.230	7.808	148,832,500
2023-07-27	7.770	7.820	7.720	7.740	7.343	35,378,980

← NewerPage 13 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.