Caitong Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	7.280	7.350	7.250	7.330	6.862	24,138,061
2023-04-25	7.330	7.340	7.190	7.290	6.824	32,832,449
2023-04-24	7.370	7.410	7.260	7.290	6.824	38,572,793
2023-04-21	7.670	7.670	7.380	7.380	6.908	46,403,840
2023-04-20	7.690	7.700	7.570	7.670	7.180	38,054,727
2023-04-19	7.840	7.840	7.680	7.710	7.217	39,556,152
2023-04-18	7.820	7.910	7.780	7.840	7.339	56,102,359
2023-04-17	7.630	7.860	7.620	7.820	7.320	71,176,688
2023-04-14	7.670	7.690	7.580	7.610	7.124	24,864,119
2023-04-13	7.650	7.680	7.590	7.630	7.143	29,535,439
2023-04-12	7.710	7.730	7.640	7.680	7.189	28,983,180
2023-04-11	7.720	7.800	7.670	7.700	7.208	39,725,992
2023-04-10	7.790	7.800	7.650	7.670	7.180	31,083,820
2023-04-07	7.670	7.750	7.620	7.730	7.236	31,912,119
2023-04-06	7.730	7.730	7.640	7.650	7.161	29,643,279
2023-04-04	7.700	7.800	7.690	7.730	7.236	36,157,820
2023-04-03	7.530	7.740	7.520	7.720	7.227	50,112,434
2023-03-31	7.570	7.610	7.500	7.510	7.030	25,817,779
2023-03-30	7.640	7.650	7.480	7.590	7.105	39,000,160
2023-03-29	7.690	7.730	7.630	7.670	7.180	38,592,539
2023-03-28	7.640	7.750	7.610	7.630	7.143	38,955,121
2023-03-27	7.550	7.610	7.480	7.590	7.105	27,451,199
2023-03-24	7.560	7.590	7.510	7.580	7.096	21,986,150
2023-03-23	7.470	7.570	7.450	7.560	7.077	26,097,359
2023-03-22	7.470	7.500	7.450	7.490	7.011	19,557,561
2023-03-21	7.430	7.470	7.400	7.450	6.974	18,173,369
2023-03-20	7.490	7.520	7.380	7.400	6.927	26,040,141
2023-03-17	7.420	7.500	7.400	7.480	7.002	38,151,738
2023-03-16	7.320	7.430	7.320	7.340	6.871	23,800,109
2023-03-15	7.360	7.440	7.350	7.370	6.899	22,314,891
2023-03-14	7.410	7.420	7.250	7.310	6.843	24,639,609
2023-03-13	7.390	7.450	7.340	7.430	6.955	20,569,820
2023-03-10	7.460	7.490	7.400	7.400	6.927	21,161,020
2023-03-09	7.550	7.550	7.470	7.500	7.021	19,122,971
2023-03-08	7.530	7.550	7.480	7.530	7.049	23,467,590
2023-03-07	7.690	7.720	7.530	7.540	7.058	34,831,422
2023-03-06	7.810	7.810	7.680	7.690	7.199	26,277,939
2023-03-03	7.780	7.810	7.730	7.800	7.302	27,185,980
2023-03-02	7.790	7.800	7.740	7.770	7.274	17,808,891
2023-03-01	7.680	7.830	7.670	7.800	7.302	27,227,750
2023-02-28	7.680	7.710	7.620	7.710	7.217	22,294,680
2023-02-27	7.690	7.740	7.620	7.650	7.161	19,638,330
2023-02-24	7.850	7.860	7.720	7.750	7.255	22,913,391
2023-02-23	7.760	7.890	7.760	7.840	7.339	37,947,801
2023-02-22	7.770	7.870	7.760	7.780	7.283	24,913,391
2023-02-21	7.800	7.830	7.730	7.810	7.311	28,656,699
2023-02-20	7.610	7.830	7.570	7.800	7.302	54,244,031
2023-02-17	7.660	7.690	7.510	7.520	7.040	35,622,930
2023-02-16	7.700	7.890	7.600	7.660	7.171	59,119,219
2023-02-15	7.780	7.790	7.680	7.690	7.199	20,781,529
2023-02-14	7.840	7.860	7.730	7.780	7.283	28,467,789
2023-02-13	7.660	7.910	7.600	7.850	7.348	47,678,527
2023-02-10	7.700	7.740	7.640	7.650	7.161	19,129,170
2023-02-09	7.600	7.740	7.580	7.720	7.227	27,557,711
2023-02-08	7.680	7.700	7.580	7.600	7.114	21,894,090
2023-02-07	7.730	7.740	7.630	7.680	7.189	27,479,770
2023-02-06	7.680	7.760	7.650	7.680	7.189	26,631,730
2023-02-03	7.770	7.810	7.640	7.740	7.245	51,019,488
2023-02-02	8.090	8.100	7.790	7.800	7.302	66,609,180
2023-02-01	7.830	7.970	7.810	7.960	7.451	36,418,434

← NewerPage 15 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.