Caitong Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	8.300	8.350	8.250	8.310	8.264	28,439,090
2026-04-16	8.400	8.430	8.310	8.310	8.264	37,455,340
2026-04-15	8.430	8.460	8.350	8.360	8.313	27,547,311
2026-04-14	8.390	8.440	8.320	8.430	8.383	44,843,180
2026-04-13	8.220	8.460	8.200	8.380	8.333	55,201,887
2026-04-10	8.190	8.430	8.190	8.250	8.204	65,361,434
2026-04-09	8.230	8.290	8.100	8.130	8.085	48,358,230
2026-04-08	7.900	8.340	7.890	8.310	8.264	98,165,531
2026-04-07	7.680	7.820	7.670	7.770	7.727	23,995,660
2026-04-03	7.720	7.770	7.680	7.700	7.657	22,580,660
2026-04-02	7.780	7.790	7.670	7.710	7.667	28,263,520
2026-04-01	7.720	7.850	7.670	7.820	7.776	42,790,898
2026-03-31	7.620	7.740	7.620	7.620	7.577	24,850,420
2026-03-30	7.580	7.660	7.530	7.650	7.607	32,315,301
2026-03-27	7.560	7.700	7.530	7.670	7.627	26,108,641
2026-03-26	7.710	7.760	7.580	7.600	7.557	34,866,047
2026-03-25	7.640	7.760	7.600	7.720	7.677	43,341,281
2026-03-24	7.620	7.670	7.530	7.610	7.567	48,329,340
2026-03-23	7.920	7.930	7.480	7.540	7.498	67,465,039
2026-03-20	8.220	8.240	8.010	8.010	7.965	38,815,848
2026-03-19	8.240	8.290	8.170	8.190	8.144	32,173,971
2026-03-18	8.330	8.340	8.260	8.300	8.254	26,491,500
2026-03-17	8.290	8.460	8.270	8.300	8.254	44,927,320
2026-03-16	8.300	8.310	8.230	8.280	8.234	25,995,020
2026-03-13	8.370	8.410	8.270	8.300	8.254	38,967,961
2026-03-12	8.390	8.490	8.360	8.400	8.353	34,416,039
2026-03-11	8.380	8.440	8.340	8.400	8.353	28,033,350
2026-03-10	8.300	8.400	8.280	8.400	8.353	30,829,949
2026-03-09	8.280	8.300	8.180	8.250	8.204	39,957,527
2026-03-06	8.250	8.420	8.230	8.380	8.333	33,432,621
2026-03-05	8.360	8.370	8.240	8.260	8.214	32,426,699
2026-03-04	8.350	8.410	8.240	8.260	8.214	44,103,879
2026-03-03	8.550	8.650	8.380	8.420	8.373	60,422,594
2026-03-02	8.600	8.650	8.450	8.560	8.512	50,372,992
2026-02-27	8.620	8.720	8.610	8.690	8.641	30,137,350
2026-02-26	8.760	8.790	8.620	8.640	8.592	43,512,129
2026-02-25	8.670	8.860	8.660	8.760	8.711	45,803,180
2026-02-24	8.770	8.770	8.640	8.670	8.622	31,012,830
2026-02-13	8.860	8.870	8.660	8.660	8.612	44,959,738
2026-02-12	8.940	8.950	8.800	8.850	8.800	41,040,980
2026-02-11	8.910	9.000	8.880	8.940	8.890	33,056,672
2026-02-10	9.080	9.080	8.900	8.910	8.860	49,162,312
2026-02-09	8.950	9.220	8.930	9.050	8.999	66,358,242
2026-02-06	8.930	9.000	8.860	8.870	8.820	51,520,129
2026-02-05	9.000	9.150	8.910	9.030	8.979	71,234,234
2026-02-04	8.860	9.110	8.830	9.010	8.960	64,913,727
2026-02-03	8.970	9.010	8.780	8.880	8.830	65,740,258
2026-02-02	9.250	9.350	8.870	8.890	8.840	107,409,695
2026-01-30	9.400	9.500	9.150	9.310	9.258	111,815,508
2026-01-29	9.180	9.530	9.050	9.460	9.407	136,031,109
2026-01-28	9.220	9.420	9.190	9.230	9.178	88,903,266
2026-01-27	9.360	9.450	9.180	9.260	9.208	122,413,508
2026-01-26	9.050	9.900	9.010	9.460	9.407	217,609,500
2026-01-23	8.960	9.190	8.940	9.070	9.019	75,575,852
2026-01-22	8.720	9.160	8.720	8.960	8.910	94,502,734
2026-01-21	8.760	8.790	8.680	8.710	8.661	36,303,301
2026-01-20	8.760	8.800	8.670	8.770	8.721	37,382,711
2026-01-19	8.640	8.830	8.610	8.740	8.691	45,969,680
2026-01-16	8.910	8.960	8.660	8.660	8.612	65,827,383
2026-01-15	8.970	9.060	8.790	8.840	8.791	69,268,336

← NewerPage 3 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.