Caitong Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	6.950	7.240	6.910	7.150	6.693	55,372,230
2022-10-28	7.040	7.250	6.990	7.010	6.562	61,249,047
2022-10-27	7.050	7.130	7.020	7.060	6.609	19,356,320
2022-10-26	6.950	7.140	6.920	7.050	6.600	27,026,641
2022-10-25	6.930	7.050	6.820	6.940	6.497	24,721,820
2022-10-24	7.100	7.240	6.930	6.980	6.534	34,351,848
2022-10-21	7.180	7.230	7.040	7.060	6.609	33,499,371
2022-10-20	6.980	7.160	6.960	7.030	6.581	23,259,240
2022-10-19	7.050	7.070	6.980	6.990	6.543	14,325,790
2022-10-18	7.090	7.110	7.010	7.040	6.590	18,231,061
2022-10-17	6.980	7.090	6.970	7.060	6.609	18,697,010
2022-10-14	6.980	7.090	6.960	7.030	6.581	29,793,551
2022-10-13	6.880	6.960	6.860	6.910	6.469	20,039,240
2022-10-12	6.760	6.920	6.740	6.910	6.469	35,626,898
2022-10-11	6.700	6.850	6.690	6.750	6.319	22,079,721
2022-10-10	6.780	6.820	6.660	6.680	6.253	16,367,190
2022-09-30	6.800	6.850	6.750	6.760	6.328	16,662,949
2022-09-29	6.890	6.940	6.750	6.790	6.356	18,713,980
2022-09-28	6.940	6.960	6.830	6.840	6.403	16,140,360
2022-09-27	6.880	6.960	6.870	6.950	6.506	16,867,330
2022-09-26	7.010	7.050	6.850	6.860	6.422	23,661,279
2022-09-23	7.050	7.110	6.970	7.050	6.600	22,485,359
2022-09-22	7.050	7.120	7.030	7.060	6.609	15,040,750
2022-09-21	7.030	7.120	6.940	7.090	6.637	17,497,100
2022-09-20	7.120	7.170	7.030	7.060	6.609	18,906,391
2022-09-19	7.120	7.170	7.030	7.080	6.628	21,703,391
2022-09-16	7.380	7.400	7.050	7.070	6.618	54,664,488
2022-09-15	7.510	7.590	7.380	7.430	6.955	39,142,219
2022-09-14	7.480	7.520	7.410	7.480	7.002	31,318,070
2022-09-13	7.610	7.680	7.570	7.580	7.096	31,339,410
2022-09-09	7.520	7.670	7.520	7.620	7.133	36,809,699
2022-09-08	7.580	7.600	7.500	7.530	7.049	22,969,990
2022-09-07	7.600	7.600	7.510	7.550	7.068	27,101,830
2022-09-06	7.610	7.650	7.540	7.640	7.152	34,322,102
2022-09-05	7.430	7.600	7.410	7.600	7.114	38,789,246
2022-09-02	7.470	7.550	7.410	7.450	6.974	27,017,061
2022-09-01	7.560	7.590	7.450	7.470	6.993	29,089,529
2022-08-31	7.560	7.700	7.520	7.590	7.105	63,123,500
2022-08-30	7.440	7.650	7.430	7.600	7.114	66,205,273
2022-08-29	7.390	7.480	7.380	7.430	6.955	25,502,961
2022-08-26	7.540	7.590	7.460	7.500	7.021	32,700,189
2022-08-25	7.430	7.560	7.380	7.540	7.058	35,952,680
2022-08-24	7.510	7.650	7.360	7.370	6.899	45,337,441
2022-08-23	7.450	7.620	7.420	7.520	7.040	33,063,910
2022-08-22	7.460	7.540	7.440	7.470	6.993	21,055,680
2022-08-19	7.550	7.620	7.490	7.510	7.030	26,548,670
2022-08-18	7.540	7.600	7.500	7.540	7.058	26,961,070
2022-08-17	7.470	7.620	7.410	7.570	7.086	47,338,207
2022-08-16	7.460	7.520	7.420	7.450	6.974	25,678,150
2022-08-15	7.470	7.510	7.400	7.420	6.946	26,686,350
2022-08-12	7.430	7.550	7.400	7.500	7.021	44,526,859
2022-08-11	7.150	7.500	7.130	7.480	7.002	73,994,641
2022-08-10	7.120	7.200	7.060	7.110	6.656	22,106,801
2022-08-09	7.130	7.160	7.090	7.120	6.665	16,894,539
2022-08-08	7.130	7.170	7.110	7.140	6.684	16,413,270
2022-08-05	6.990	7.170	6.950	7.150	6.693	31,771,699
2022-08-04	6.950	6.990	6.880	6.970	6.525	19,404,830
2022-08-03	6.950	7.040	6.880	6.890	6.450	24,865,250
2022-08-02	7.150	7.150	6.870	6.950	6.506	44,869,781
2022-08-01	7.250	7.280	7.160	7.210	6.749	21,749,760

← NewerPage 17 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.