Caitong Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	7.250	7.280	7.160	7.210	6.749	21,749,760
2022-07-29	7.360	7.380	7.260	7.280	6.815	19,465,520
2022-07-28	7.320	7.420	7.320	7.350	6.880	24,783,580
2022-07-27	7.310	7.330	7.270	7.290	6.824	14,102,810
2022-07-26	7.260	7.350	7.240	7.320	6.852	14,241,530
2022-07-25	7.400	7.410	7.260	7.270	6.806	18,815,539
2022-07-22	7.440	7.530	7.320	7.380	6.908	25,621,529
2022-07-21	7.430	7.480	7.380	7.420	6.946	18,737,961
2022-07-20	7.460	7.500	7.410	7.460	6.983	18,849,930
2022-07-19	7.400	7.490	7.360	7.430	6.955	22,402,199
2022-07-18	7.250	7.420	7.250	7.400	6.927	31,011,400
2022-07-15	7.440	7.450	7.190	7.200	6.740	43,242,129
2022-07-14	7.570	7.600	7.430	7.450	6.974	48,086,809
2022-07-13	7.570	7.710	7.540	7.620	7.133	33,286,301
2022-07-12	7.600	7.670	7.530	7.560	7.077	34,134,711
2022-07-11	7.590	7.620	7.540	7.560	7.077	23,912,289
2022-07-08	7.600	7.680	7.570	7.590	7.105	25,553,119
2022-07-07	7.600	7.720	7.570	7.580	7.096	30,140,250
2022-07-06	7.680	7.700	7.560	7.600	7.114	30,216,930
2022-07-05	7.790	7.820	7.610	7.680	7.189	34,600,848
2022-07-04	7.750	7.790	7.660	7.760	7.264	31,635,320
2022-07-01	7.910	7.910	7.700	7.750	7.255	40,426,559
2022-06-30	7.880	8.010	7.820	7.870	7.367	54,487,559
2022-06-29	7.930	8.130	7.830	7.850	7.348	83,366,656
2022-06-28	8.000	8.180	7.910	8.090	7.573	103,106,602
2022-06-27	8.000	8.020	7.860	7.880	7.377	68,783,984
2022-06-24	7.870	8.180	7.800	7.990	7.480	112,168,492
2022-06-23	7.530	7.840	7.530	7.810	7.311	78,861,914
2022-06-22	7.700	7.730	7.530	7.550	7.068	50,369,512
2022-06-21	7.760	7.780	7.510	7.690	7.199	50,378,680
2022-06-20	7.820	7.920	7.700	7.720	7.227	53,680,398
2022-06-17	7.900	8.120	7.790	8.000	7.302	96,502,430
2022-06-16	8.300	8.350	7.990	7.990	7.293	155,137,109
2022-06-15	8.280	8.780	8.270	8.300	7.575	249,809,203
2022-06-14	7.600	8.150	7.530	8.150	7.439	153,617,594
2022-06-13	7.650	7.950	7.600	7.710	7.037	118,367,203
2022-06-10	7.350	7.750	7.340	7.750	7.073	127,794,797
2022-06-09	7.480	7.640	7.380	7.420	6.772	95,315,211
2022-06-08	7.320	7.490	7.300	7.420	6.772	67,707,773
2022-06-07	7.310	7.450	7.270	7.310	6.672	58,517,793
2022-06-06	7.190	7.340	7.170	7.330	6.690	59,325,480
2022-06-02	7.110	7.230	7.090	7.190	6.562	41,268,473
2022-06-01	7.180	7.200	7.080	7.150	6.526	34,934,078
2022-05-31	7.100	7.200	7.070	7.190	6.562	40,849,910
2022-05-30	7.140	7.160	7.050	7.090	6.471	28,022,141
2022-05-27	7.200	7.220	7.090	7.150	6.526	31,581,930
2022-05-26	7.000	7.290	6.960	7.160	6.535	53,510,961
2022-05-25	6.920	7.000	6.920	6.990	6.380	29,915,160
2022-05-24	7.220	7.280	6.940	6.950	6.343	40,074,301
2022-05-23	7.160	7.250	7.140	7.220	6.590	34,558,621
2022-05-20	7.060	7.220	7.050	7.170	6.544	48,833,961
2022-05-19	6.980	7.050	6.960	7.040	6.425	32,830,512
2022-05-18	7.110	7.140	7.070	7.080	6.462	29,260,410
2022-05-17	7.070	7.110	7.010	7.090	6.471	24,268,020
2022-05-16	7.180	7.180	7.060	7.090	6.471	23,043,551
2022-05-13	7.130	7.180	7.070	7.120	6.498	25,743,160
2022-05-12	7.060	7.200	7.020	7.100	6.480	30,696,029
2022-05-11	7.090	7.270	7.060	7.110	6.489	45,851,512
2022-05-10	6.930	7.100	6.900	7.080	6.462	29,004,619
2022-05-09	6.960	7.050	6.940	7.000	6.389	17,176,820

← NewerPage 18 of 21 · 1,207 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.