Caitong Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	10.360	10.550	10.330	10.440	9.093	50,070,601
2022-01-19	10.420	10.480	10.320	10.370	9.032	35,702,579
2022-01-18	10.380	10.520	10.360	10.420	9.076	41,358,046
2022-01-17	10.310	10.460	10.280	10.370	9.032	38,933,420
2022-01-14	10.600	10.620	10.330	10.380	9.041	75,036,431
2022-01-13	10.870	10.920	10.690	10.700	9.319	55,124,000
2022-01-12	10.940	10.960	10.780	10.870	9.468	46,540,038
2022-01-11	10.870	11.010	10.830	10.890	9.485	53,931,263
2022-01-10	10.870	10.910	10.780	10.870	9.468	36,011,871
2022-01-07	10.950	11.010	10.800	10.830	9.433	59,612,084
2022-01-06	10.920	11.040	10.830	10.900	9.494	74,363,764
2022-01-05	11.050	11.140	10.950	10.990	9.572	89,625,532
2022-01-04	11.040	11.090	10.920	11.020	9.598	101,594,659
2021-12-31	11.560	11.580	11.120	11.120	9.685	277,812,308
2021-12-30	10.830	11.880	10.820	11.860	10.330	366,525,539
2021-12-29	11.040	11.050	10.760	10.800	9.407	63,698,411
2021-12-28	11.010	11.100	10.810	11.080	9.650	67,605,771
2021-12-27	11.110	11.190	10.760	10.910	9.502	76,682,539
2021-12-24	10.780	11.400	10.780	11.070	9.642	158,318,082
2021-12-23	11.020	11.460	10.690	10.780	9.389	104,044,398
2021-12-22	10.800	11.280	10.790	11.060	9.633	80,437,113
2021-12-21	10.670	10.870	10.450	10.850	9.450	85,848,257
2021-12-20	11.160	11.240	10.930	10.930	9.520	51,832,626
2021-12-17	11.270	11.460	11.150	11.210	9.764	74,565,683
2021-12-16	11.160	11.310	11.140	11.260	9.807	44,047,098
2021-12-15	10.900	11.460	10.890	11.200	9.755	80,160,874
2021-12-14	10.880	11.040	10.850	10.910	9.502	43,256,815
2021-12-13	11.280	11.420	10.920	10.960	9.546	93,132,726
2021-12-10	11.110	11.310	11.040	11.110	9.677	74,710,204
2021-12-09	10.820	11.630	10.810	11.220	9.772	154,440,526
2021-12-08	10.820	10.930	10.600	10.920	9.511	83,283,551
2021-12-07	10.730	11.170	10.630	10.940	9.528	103,605,284
2021-12-06	10.800	10.930	10.590	10.600	9.232	66,846,078
2021-12-03	10.550	10.700	10.510	10.590	9.224	36,820,137
2021-12-02	10.440	10.630	10.420	10.520	9.163	35,202,542
2021-12-01	10.180	10.570	10.160	10.510	9.154	49,109,281
2021-11-30	10.350	10.430	10.180	10.180	8.867	31,551,417
2021-11-29	10.300	10.400	10.300	10.330	8.997	22,685,421
2021-11-26	10.500	10.530	10.420	10.420	9.076	23,985,059
2021-11-25	10.430	10.720	10.380	10.530	9.171	44,440,288
2021-11-24	10.370	10.450	10.330	10.370	9.032	25,278,198
2021-11-23	10.270	10.550	10.250	10.420	9.076	43,425,729
2021-11-22	10.260	10.410	10.240	10.300	8.971	29,949,283
2021-11-19	10.120	10.380	10.080	10.330	8.997	34,934,024
2021-11-18	10.260	10.290	10.110	10.120	8.814	25,770,013
2021-11-17	10.240	10.330	10.220	10.270	8.945	19,886,377
2021-11-16	10.380	10.480	10.280	10.300	8.971	31,329,387
2021-11-15	10.470	10.520	10.380	10.460	9.110	22,298,638
2021-11-12	10.450	10.470	10.340	10.410	9.067	21,698,449
2021-11-11	10.260	10.480	10.250	10.430	9.084	38,465,058
2021-11-10	10.180	10.330	10.150	10.270	8.945	26,344,068
2021-11-09	10.230	10.240	10.120	10.180	8.867	22,716,388
2021-11-08	9.990	10.150	9.970	10.090	8.788	18,447,482
2021-11-05	10.010	10.120	10.000	10.020	8.727	19,321,438
2021-11-04	10.090	10.140	10.010	10.050	8.753	18,360,904
2021-11-03	9.990	10.090	9.980	10.040	8.745	16,750,238
2021-11-02	10.170	10.260	9.910	9.980	8.692	36,303,535
2021-11-01	10.190	10.340	10.180	10.220	8.901	30,666,585
2021-10-29	10.530	10.540	10.080	10.260	8.936	64,333,791
2021-10-28	10.690	10.940	10.670	10.740	9.354	29,763,404

← NewerPage 20 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.