Caitong Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	8.970	9.060	8.790	8.840	8.791	69,268,336
2026-01-14	8.980	9.380	8.940	9.020	8.970	124,025,602
2026-01-13	9.080	9.170	8.930	8.980	8.930	69,705,695
2026-01-12	8.880	9.050	8.830	9.050	8.999	78,981,422
2026-01-09	8.710	9.060	8.700	8.900	8.850	83,630,875
2026-01-08	8.930	8.940	8.670	8.710	8.661	79,873,086
2026-01-07	9.030	9.040	8.890	8.970	8.920	70,347,000
2026-01-06	8.730	9.090	8.710	9.050	8.999	115,500,898
2026-01-05	8.740	8.810	8.680	8.790	8.741	63,771,840
2025-12-31	8.810	8.850	8.710	8.720	8.671	39,081,129
2025-12-30	8.720	8.900	8.720	8.810	8.761	56,893,848
2025-12-29	8.640	8.850	8.640	8.760	8.711	57,834,633
2025-12-26	8.650	8.760	8.620	8.670	8.622	62,566,922
2025-12-25	8.500	8.790	8.470	8.670	8.622	59,677,719
2025-12-24	8.410	8.520	8.390	8.490	8.443	24,128,160
2025-12-23	8.480	8.560	8.450	8.470	8.363	30,510,711
2025-12-22	8.510	8.540	8.450	8.470	8.363	31,714,900
2025-12-19	8.490	8.630	8.460	8.510	8.402	36,537,871
2025-12-18	8.600	8.610	8.490	8.510	8.402	35,088,238
2025-12-17	8.470	8.670	8.440	8.600	8.491	49,067,246
2025-12-16	8.520	8.570	8.470	8.500	8.393	34,294,039
2025-12-15	8.440	8.630	8.430	8.550	8.442	37,725,359
2025-12-12	8.390	8.560	8.380	8.500	8.393	38,796,566
2025-12-11	8.470	8.480	8.370	8.400	8.294	24,476,689
2025-12-10	8.420	8.500	8.350	8.470	8.363	33,970,559
2025-12-09	8.490	8.520	8.420	8.430	8.323	37,399,031
2025-12-08	8.410	8.660	8.400	8.530	8.422	99,523,000
2025-12-05	8.130	8.350	8.120	8.320	8.215	43,486,406
2025-12-04	8.130	8.190	8.120	8.160	8.057	18,246,740
2025-12-03	8.160	8.200	8.110	8.140	8.037	17,719,180
2025-12-02	8.210	8.210	8.110	8.150	8.047	20,576,400
2025-12-01	8.130	8.240	8.130	8.210	8.106	29,050,330
2025-11-28	8.140	8.190	8.110	8.160	8.057	21,615,221
2025-11-27	8.070	8.190	8.070	8.120	8.017	23,414,881
2025-11-26	8.140	8.170	8.080	8.080	7.978	20,203,619
2025-11-25	8.130	8.200	8.120	8.130	8.027	28,507,500
2025-11-24	8.130	8.170	8.040	8.100	7.998	33,699,980
2025-11-21	8.340	8.410	8.060	8.070	7.968	64,507,160
2025-11-20	8.530	8.560	8.390	8.390	8.284	47,762,500
2025-11-19	8.420	8.470	8.360	8.370	8.264	24,484,891
2025-11-18	8.450	8.490	8.400	8.430	8.323	34,069,762
2025-11-17	8.550	8.560	8.460	8.460	8.353	34,042,359
2025-11-14	8.620	8.670	8.560	8.560	8.452	32,535,500
2025-11-13	8.500	8.670	8.500	8.650	8.541	43,116,301
2025-11-12	8.600	8.610	8.480	8.510	8.402	39,459,230
2025-11-11	8.680	8.730	8.580	8.600	8.491	39,404,727
2025-11-10	8.560	8.710	8.560	8.680	8.570	41,818,328
2025-11-07	8.590	8.620	8.570	8.590	8.481	27,802,020
2025-11-06	8.540	8.680	8.530	8.630	8.521	50,738,441
2025-11-05	8.470	8.550	8.450	8.510	8.402	33,387,520
2025-11-04	8.520	8.540	8.460	8.500	8.393	36,670,238
2025-11-03	8.560	8.590	8.450	8.530	8.422	54,472,246
2025-10-31	8.650	8.700	8.590	8.600	8.491	51,043,594
2025-10-30	8.720	8.800	8.600	8.640	8.531	103,391,906
2025-10-29	8.490	8.700	8.480	8.690	8.580	76,438,781
2025-10-28	8.500	8.570	8.450	8.490	8.383	38,888,441
2025-10-27	8.500	8.580	8.450	8.530	8.422	62,255,000
2025-10-24	8.430	8.490	8.340	8.400	8.294	49,049,238
2025-10-23	8.360	8.450	8.260	8.440	8.333	34,952,008
2025-10-22	8.450	8.470	8.360	8.370	8.264	26,902,830

← NewerPage 4 of 21 · 1,207 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.