Caitong Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	7.730	7.800	7.700	7.760	7.362	43,227,609
2023-07-25	7.650	7.800	7.620	7.760	7.362	77,367,469
2023-07-24	7.460	7.510	7.440	7.500	7.116	12,192,540
2023-07-21	7.450	7.520	7.440	7.490	7.106	15,142,220
2023-07-20	7.530	7.550	7.460	7.470	7.087	23,596,500
2023-07-19	7.460	7.520	7.450	7.510	7.125	17,648,311
2023-07-18	7.440	7.490	7.410	7.480	7.097	16,898,020
2023-07-17	7.440	7.460	7.390	7.430	7.049	13,804,170
2023-07-14	7.480	7.500	7.440	7.440	7.059	17,636,811
2023-07-13	7.450	7.540	7.420	7.480	7.097	25,474,230
2023-07-12	7.450	7.500	7.380	7.400	7.021	24,119,561
2023-07-11	7.460	7.540	7.440	7.490	7.106	37,751,301
2023-07-10	7.410	7.430	7.350	7.390	7.011	17,393,609
2023-07-07	7.270	7.400	7.260	7.370	6.992	24,252,641
2023-07-06	7.280	7.340	7.260	7.290	6.916	13,941,350
2023-07-05	7.340	7.350	7.290	7.310	6.935	10,943,980
2023-07-04	7.350	7.380	7.320	7.350	6.973	16,185,510
2023-07-03	7.240	7.370	7.230	7.350	6.973	24,720,279
2023-06-30	7.140	7.260	7.130	7.240	6.869	18,184,760
2023-06-29	7.170	7.210	7.130	7.140	6.774	15,558,580
2023-06-28	7.130	7.190	7.090	7.180	6.812	16,893,680
2023-06-27	7.080	7.160	7.080	7.140	6.774	20,142,131
2023-06-26	7.200	7.210	7.060	7.080	6.717	32,608,279
2023-06-21	7.330	7.340	7.220	7.230	6.860	22,226,859
2023-06-20	7.350	7.390	7.330	7.340	6.964	16,312,280
2023-06-19	7.420	7.420	7.350	7.360	6.983	19,537,971
2023-06-16	7.500	7.530	7.460	7.500	7.021	22,859,180
2023-06-15	7.430	7.510	7.410	7.510	7.030	26,567,910
2023-06-14	7.400	7.480	7.390	7.400	6.927	22,747,180
2023-06-13	7.360	7.400	7.350	7.380	6.908	13,756,480
2023-06-12	7.420	7.420	7.320	7.350	6.880	25,043,199
2023-06-09	7.420	7.440	7.370	7.440	6.965	27,926,221
2023-06-08	7.310	7.440	7.290	7.410	6.937	26,093,250
2023-06-07	7.290	7.370	7.290	7.320	6.852	20,525,750
2023-06-06	7.440	7.460	7.290	7.290	6.824	33,595,449
2023-06-05	7.490	7.490	7.430	7.450	6.974	18,219,930
2023-06-02	7.460	7.500	7.440	7.490	7.011	24,440,500
2023-06-01	7.470	7.520	7.400	7.460	6.983	25,520,449
2023-05-31	7.470	7.490	7.420	7.480	7.002	22,680,539
2023-05-30	7.440	7.500	7.390	7.500	7.021	20,881,490
2023-05-29	7.500	7.540	7.430	7.450	6.974	26,943,010
2023-05-26	7.500	7.530	7.440	7.510	7.030	19,793,590
2023-05-25	7.460	7.510	7.410	7.490	7.011	29,048,980
2023-05-24	7.510	7.560	7.450	7.460	6.983	29,855,820
2023-05-23	7.670	7.680	7.530	7.530	7.049	25,435,320
2023-05-22	7.670	7.710	7.610	7.640	7.152	25,531,430
2023-05-19	7.750	7.780	7.610	7.630	7.143	34,022,930
2023-05-18	7.760	7.830	7.730	7.770	7.274	28,930,961
2023-05-17	7.790	7.810	7.700	7.750	7.255	21,823,561
2023-05-16	7.850	7.960	7.760	7.780	7.283	34,827,398
2023-05-15	7.770	7.900	7.630	7.890	7.386	47,869,621
2023-05-12	7.820	7.900	7.750	7.780	7.283	29,635,850
2023-05-11	7.920	7.960	7.830	7.830	7.330	31,504,471
2023-05-10	7.950	8.030	7.830	7.850	7.348	61,421,168
2023-05-09	8.020	8.310	8.000	8.010	7.498	119,566,898
2023-05-08	7.890	8.060	7.820	8.000	7.489	68,802,195
2023-05-05	7.910	8.020	7.860	7.870	7.367	68,912,914
2023-05-04	7.740	7.890	7.710	7.860	7.358	66,186,742
2023-04-28	7.470	7.880	7.430	7.750	7.255	99,488,414
2023-04-27	7.330	7.430	7.300	7.420	6.946	27,634,859

← NewerPage 14 of 21 · 1,209 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.