Caitong Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 8.920 | 9.000 | 8.770 | 8.840 | 8.840 | 61,620,500 |
| 2026-07-15 | 8.650 | 9.040 | 8.640 | 9.010 | 9.010 | 89,429,469 |
| 2026-07-14 | 8.470 | 8.830 | 8.420 | 8.740 | 8.740 | 76,889,312 |
| 2026-07-13 | 8.450 | 8.640 | 8.430 | 8.500 | 8.500 | 60,071,609 |
| 2026-07-10 | 8.810 | 8.960 | 8.500 | 8.530 | 8.530 | 84,925,992 |
| 2026-07-09 | 8.500 | 8.770 | 8.420 | 8.720 | 8.720 | 60,666,352 |
| 2026-07-08 | 8.600 | 8.720 | 8.470 | 8.490 | 8.490 | 50,450,008 |
| 2026-07-07 | 9.070 | 9.120 | 8.570 | 8.600 | 8.600 | 88,641,852 |
| 2026-07-06 | 9.210 | 9.210 | 8.930 | 9.130 | 9.130 | 79,985,953 |
| 2026-07-03 | 8.930 | 9.200 | 8.900 | 9.120 | 9.069 | 99,907,227 |
| 2026-07-02 | 9.080 | 9.240 | 8.810 | 8.930 | 8.880 | 113,683,109 |
| 2026-07-01 | 8.580 | 9.310 | 8.510 | 9.210 | 9.158 | 181,968,062 |
| 2026-06-30 | 8.530 | 8.700 | 8.460 | 8.650 | 8.602 | 77,693,055 |
| 2026-06-29 | 8.450 | 8.760 | 8.330 | 8.600 | 8.552 | 111,790,922 |
| 2026-06-26 | 8.550 | 8.770 | 8.390 | 8.410 | 8.363 | 122,865,914 |
| 2026-06-25 | 8.350 | 8.710 | 8.240 | 8.620 | 8.572 | 140,873,984 |
| 2026-06-24 | 8.430 | 8.730 | 8.350 | 8.410 | 8.363 | 105,574,703 |
| 2026-06-23 | 8.230 | 8.650 | 8.180 | 8.490 | 8.443 | 176,852,219 |
| 2026-06-22 | 7.520 | 8.270 | 7.480 | 8.270 | 8.224 | 129,478,812 |
| 2026-06-18 | 7.870 | 7.880 | 7.520 | 7.520 | 7.478 | 63,877,000 |
| 2026-06-17 | 7.900 | 8.010 | 7.830 | 7.880 | 7.836 | 33,475,230 |
| 2026-06-16 | 7.880 | 7.990 | 7.810 | 7.920 | 7.876 | 54,555,441 |
| 2026-06-15 | 7.730 | 8.210 | 7.720 | 7.950 | 7.906 | 94,248,312 |
| 2026-06-12 | 7.390 | 7.710 | 7.310 | 7.690 | 7.647 | 77,470,875 |
| 2026-06-11 | 7.500 | 7.590 | 7.290 | 7.330 | 7.289 | 37,318,941 |
| 2026-06-10 | 7.410 | 7.540 | 7.390 | 7.500 | 7.458 | 32,082,750 |
| 2026-06-09 | 7.430 | 7.470 | 7.370 | 7.450 | 7.408 | 26,814,330 |
| 2026-06-08 | 7.560 | 7.630 | 7.390 | 7.440 | 7.398 | 44,755,621 |
| 2026-06-05 | 7.660 | 7.780 | 7.620 | 7.640 | 7.597 | 37,308,961 |
| 2026-06-04 | 7.830 | 7.890 | 7.610 | 7.680 | 7.637 | 43,225,312 |
| 2026-06-03 | 7.870 | 7.970 | 7.790 | 7.890 | 7.846 | 41,472,367 |
| 2026-06-02 | 7.850 | 7.940 | 7.770 | 7.900 | 7.856 | 47,152,273 |
| 2026-06-01 | 7.830 | 7.890 | 7.740 | 7.860 | 7.816 | 47,281,020 |
| 2026-05-29 | 7.800 | 8.080 | 7.800 | 7.850 | 7.806 | 54,223,031 |
| 2026-05-28 | 7.960 | 8.060 | 7.700 | 7.790 | 7.746 | 46,298,422 |
| 2026-05-27 | 8.020 | 8.180 | 7.910 | 7.940 | 7.896 | 42,283,238 |
| 2026-05-26 | 8.000 | 8.160 | 7.960 | 8.050 | 8.005 | 46,836,754 |
| 2026-05-25 | 7.990 | 8.110 | 7.920 | 8.010 | 7.965 | 42,424,488 |
| 2026-05-22 | 8.110 | 8.150 | 7.900 | 7.920 | 7.876 | 53,167,762 |
| 2026-05-21 | 8.190 | 8.460 | 8.030 | 8.040 | 7.995 | 93,209,531 |
| 2026-05-20 | 8.270 | 8.300 | 8.130 | 8.180 | 8.134 | 40,507,566 |
| 2026-05-19 | 8.200 | 8.350 | 8.160 | 8.320 | 8.273 | 41,130,672 |
| 2026-05-18 | 8.210 | 8.320 | 8.100 | 8.180 | 8.134 | 37,346,500 |
| 2026-05-15 | 8.490 | 8.540 | 8.190 | 8.240 | 8.194 | 59,655,910 |
| 2026-05-14 | 8.730 | 8.730 | 8.480 | 8.480 | 8.433 | 61,014,379 |
| 2026-05-13 | 8.740 | 8.840 | 8.620 | 8.720 | 8.671 | 66,476,656 |
| 2026-05-12 | 8.650 | 9.010 | 8.570 | 8.810 | 8.761 | 127,977,000 |
| 2026-05-11 | 8.390 | 8.670 | 8.300 | 8.630 | 8.582 | 91,258,062 |
| 2026-05-08 | 8.450 | 8.510 | 8.400 | 8.400 | 8.353 | 53,099,551 |
| 2026-05-07 | 8.400 | 8.530 | 8.260 | 8.520 | 8.472 | 85,777,922 |
| 2026-05-06 | 8.290 | 8.410 | 8.280 | 8.330 | 8.283 | 59,336,078 |
| 2026-04-30 | 8.240 | 8.470 | 8.180 | 8.270 | 8.224 | 57,784,441 |
| 2026-04-29 | 8.240 | 8.260 | 8.130 | 8.220 | 8.174 | 44,660,352 |
| 2026-04-28 | 8.190 | 8.340 | 8.180 | 8.220 | 8.174 | 50,595,711 |
| 2026-04-27 | 8.290 | 8.340 | 8.150 | 8.180 | 8.134 | 45,209,441 |
| 2026-04-24 | 8.220 | 8.340 | 8.200 | 8.300 | 8.254 | 34,968,680 |
| 2026-04-23 | 8.320 | 8.350 | 8.230 | 8.240 | 8.194 | 25,657,510 |
| 2026-04-22 | 8.190 | 8.420 | 8.180 | 8.340 | 8.293 | 35,709,551 |
| 2026-04-21 | 8.280 | 8.330 | 8.200 | 8.210 | 8.164 | 24,819,961 |
| 2026-04-20 | 8.320 | 8.340 | 8.240 | 8.290 | 8.244 | 31,226,359 |
← NewerPage 2 of 2 · 120 trading days
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.