Caitong Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	7.000	7.070	6.940	6.950	6.343	28,808,100
2022-05-05	7.030	7.150	7.030	7.120	6.498	33,505,359
2022-04-29	6.950	7.250	6.910	7.120	6.498	58,221,031
2022-04-28	6.960	7.000	6.800	6.810	6.216	39,680,367
2022-04-27	6.850	7.050	6.770	7.020	6.407	54,618,898
2022-04-26	7.370	7.400	6.880	6.930	6.325	65,883,461
2022-04-25	7.530	7.640	7.330	7.340	6.699	62,259,434
2022-04-22	7.660	7.810	7.650	7.730	7.055	26,450,539
2022-04-21	7.680	7.870	7.640	7.710	7.037	34,809,473
2022-04-20	7.830	7.880	7.730	7.750	7.073	26,260,660
2022-04-19	7.840	7.910	7.800	7.850	7.165	22,313,850
2022-04-18	7.920	7.930	7.750	7.860	7.174	34,844,727
2022-04-15	8.060	8.220	7.960	8.020	7.320	37,865,391
2022-04-14	8.170	8.270	8.080	8.140	7.429	48,626,359
2022-04-13	7.940	8.250	7.890	8.080	7.375	62,060,879
2022-04-12	7.860	8.170	7.730	8.040	7.338	91,169,133
2022-03-30	8.310	8.570	8.310	8.480	7.386	77,208,188
2022-03-29	8.330	8.450	8.260	8.280	7.212	63,579,604
2022-03-28	8.370	8.430	8.230	8.340	7.264	68,014,803
2022-03-25	8.650	8.770	8.560	8.580	7.473	32,635,740
2022-03-24	8.650	8.710	8.570	8.580	7.473	34,294,854
2022-03-23	8.750	8.850	8.730	8.740	7.612	42,103,048
2022-03-22	8.890	8.970	8.810	8.890	7.743	50,798,234
2022-03-21	8.890	9.200	8.850	9.050	7.882	85,592,805
2022-03-18	8.710	8.830	8.680	8.790	7.656	31,789,178
2022-03-17	8.880	8.920	8.710	8.730	7.604	51,360,081
2022-03-16	8.450	8.870	8.310	8.760	7.630	59,957,751
2022-03-15	8.590	8.770	8.320	8.340	7.264	53,806,906
2022-03-14	8.650	8.870	8.600	8.620	7.508	35,872,291
2022-03-11	8.500	8.840	8.320	8.780	7.647	53,425,435
2022-03-10	8.870	8.890	8.610	8.620	7.508	31,822,376
2022-03-09	9.050	9.050	8.360	8.700	7.578	46,622,774
2022-03-08	9.220	9.300	8.990	9.000	7.839	33,399,457
2022-03-07	9.370	9.400	9.190	9.220	8.030	25,798,340
2022-03-04	9.410	9.440	9.340	9.370	8.161	19,471,677
2022-03-03	9.490	9.540	9.430	9.460	8.239	19,405,626
2022-03-02	9.390	9.480	9.380	9.470	8.248	16,119,523
2022-03-01	9.380	9.480	9.350	9.460	8.239	21,134,833
2022-02-28	9.420	9.510	9.300	9.380	8.170	29,215,462
2022-02-25	9.600	9.620	9.460	9.490	8.266	27,372,255
2022-02-24	9.840	9.860	9.330	9.520	8.292	57,208,940
2022-02-23	9.820	9.920	9.810	9.890	8.614	24,328,155
2022-02-22	9.880	9.910	9.780	9.830	8.562	25,062,288
2022-02-21	9.860	9.940	9.830	9.940	8.658	22,867,727
2022-02-18	9.770	9.890	9.760	9.860	8.588	17,168,709
2022-02-17	9.830	9.900	9.810	9.810	8.544	18,571,679
2022-02-16	9.860	9.900	9.830	9.870	8.597	17,969,239
2022-02-15	9.800	9.850	9.780	9.830	8.562	16,040,154
2022-02-14	9.900	9.900	9.750	9.790	8.527	33,889,102
2022-02-11	9.990	10.110	9.920	9.950	8.666	35,611,988
2022-02-10	10.020	10.050	9.960	10.010	8.718	22,781,023
2022-02-09	9.980	10.060	9.950	10.030	8.736	26,500,415
2022-02-08	9.850	10.000	9.810	10.000	8.710	31,143,888
2022-02-07	9.890	9.920	9.790	9.860	8.588	21,883,616
2022-01-28	9.950	9.990	9.750	9.750	8.492	27,391,715
2022-01-27	9.990	10.030	9.830	9.850	8.579	35,271,410
2022-01-26	10.010	10.100	9.940	10.050	8.753	30,097,111
2022-01-25	10.240	10.300	9.960	9.960	8.675	39,488,328
2022-01-24	10.170	10.310	10.130	10.270	8.945	27,814,409
2022-01-21	10.440	10.440	10.210	10.230	8.910	41,698,293

← NewerPage 19 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.