Caitong Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	8.790	8.890	8.560	8.560	8.560	78,914,336
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

← NewerPage 2 of 21 · 1,209 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.