Caitong Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	7.880	7.890	7.770	7.800	7.302	25,380,449
2023-01-30	7.990	8.020	7.810	7.820	7.320	47,372,070
2023-01-20	7.970	7.980	7.840	7.890	7.386	38,985,289
2023-01-19	7.800	7.990	7.780	7.980	7.470	40,925,738
2023-01-18	7.850	7.910	7.800	7.850	7.348	33,012,078
2023-01-17	7.750	7.880	7.750	7.860	7.358	48,008,238
2023-01-16	7.700	7.990	7.650	7.810	7.311	88,729,328
2023-01-13	7.570	7.650	7.530	7.640	7.152	38,485,059
2023-01-12	7.420	7.580	7.400	7.540	7.058	37,132,699
2023-01-11	7.480	7.500	7.390	7.450	6.974	28,002,910
2023-01-10	7.410	7.540	7.370	7.460	6.983	41,854,129
2023-01-09	7.300	7.650	7.270	7.420	6.946	74,174,945
2023-01-06	7.200	7.310	7.190	7.230	6.768	17,683,881
2023-01-05	7.170	7.270	7.160	7.230	6.768	28,882,770
2023-01-04	7.120	7.190	7.110	7.150	6.693	18,613,221
2023-01-03	7.100	7.160	6.990	7.130	6.674	22,263,109
2022-12-30	7.110	7.140	7.100	7.120	6.665	10,008,610
2022-12-29	7.100	7.140	7.070	7.100	6.646	11,249,940
2022-12-28	7.140	7.170	7.100	7.120	6.665	13,047,090
2022-12-27	7.150	7.170	7.110	7.160	6.703	15,829,880
2022-12-26	7.100	7.160	7.080	7.100	6.646	15,589,030
2022-12-23	7.020	7.160	7.010	7.100	6.646	14,412,530
2022-12-22	7.130	7.190	7.020	7.050	6.600	17,137,160
2022-12-21	7.140	7.160	7.050	7.080	6.628	12,312,200
2022-12-20	7.150	7.180	7.060	7.110	6.656	16,323,500
2022-12-19	7.400	7.420	7.110	7.160	6.703	28,225,000
2022-12-16	7.390	7.420	7.330	7.400	6.927	18,801,410
2022-12-15	7.450	7.490	7.400	7.410	6.937	14,514,460
2022-12-14	7.440	7.510	7.390	7.460	6.983	20,539,381
2022-12-13	7.440	7.480	7.380	7.420	6.946	17,929,859
2022-12-12	7.520	7.540	7.390	7.400	6.927	25,533,850
2022-12-09	7.560	7.600	7.490	7.560	7.077	25,881,660
2022-12-08	7.590	7.620	7.540	7.560	7.077	18,411,820
2022-12-07	7.650	7.700	7.560	7.590	7.105	25,491,789
2022-12-06	7.650	7.740	7.640	7.660	7.171	29,850,420
2022-12-05	7.600	7.730	7.580	7.690	7.199	52,827,168
2022-12-02	7.550	7.620	7.510	7.550	7.068	23,282,869
2022-12-01	7.660	7.770	7.550	7.550	7.068	40,989,762
2022-11-30	7.610	7.680	7.560	7.570	7.086	31,783,830
2022-11-29	7.390	7.660	7.380	7.610	7.124	51,432,551
2022-11-28	7.310	7.400	7.230	7.390	6.918	36,585,859
2022-11-25	7.350	7.470	7.340	7.430	6.955	27,613,289
2022-11-24	7.480	7.510	7.350	7.370	6.899	19,427,350
2022-11-23	7.410	7.460	7.350	7.430	6.955	22,397,641
2022-11-22	7.410	7.500	7.390	7.430	6.955	24,521,320
2022-11-21	7.550	7.560	7.400	7.430	6.955	25,695,650
2022-11-18	7.670	7.670	7.540	7.550	7.068	31,510,881
2022-11-17	7.610	7.670	7.550	7.660	7.171	33,043,109
2022-11-16	7.620	7.720	7.570	7.610	7.124	41,588,328
2022-11-15	7.440	7.800	7.420	7.670	7.180	80,212,320
2022-11-14	7.450	7.590	7.430	7.440	6.965	47,494,312
2022-11-11	7.460	7.560	7.370	7.420	6.946	54,305,641
2022-11-10	7.230	7.330	7.220	7.300	6.834	22,740,570
2022-11-09	7.320	7.350	7.260	7.260	6.796	15,880,450
2022-11-08	7.360	7.370	7.280	7.320	6.852	20,317,461
2022-11-07	7.350	7.420	7.330	7.370	6.899	26,690,301
2022-11-04	7.240	7.460	7.240	7.410	6.937	42,237,781
2022-11-03	7.240	7.290	7.210	7.270	6.806	21,221,881
2022-11-02	7.280	7.330	7.230	7.270	6.806	31,920,240
2022-11-01	7.130	7.310	7.130	7.310	6.843	47,452,719

← NewerPage 16 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.