Caitong Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	8.410	8.580	8.400	8.470	8.363	38,555,289
2025-10-20	8.390	8.450	8.350	8.380	8.274	28,505,090
2025-10-17	8.500	8.580	8.330	8.330	8.225	38,300,160
2025-10-16	8.510	8.540	8.460	8.500	8.393	30,385,840
2025-10-15	8.450	8.540	8.400	8.540	8.432	40,012,199
2025-10-14	8.500	8.590	8.430	8.440	8.333	41,073,160
2025-10-13	8.360	8.520	8.330	8.490	8.383	40,510,246
2025-10-10	8.470	8.600	8.460	8.550	8.442	48,231,719
2025-10-09	8.400	8.560	8.300	8.510	8.402	59,851,328
2025-09-30	8.400	8.480	8.360	8.420	8.314	44,991,281
2025-09-29	8.180	8.590	8.140	8.450	8.343	80,709,922
2025-09-26	8.180	8.260	8.170	8.180	8.077	25,027,420
2025-09-25	8.260	8.290	8.180	8.180	8.077	27,762,131
2025-09-24	8.090	8.300	8.080	8.260	8.156	36,478,992
2025-09-23	8.220	8.240	8.010	8.120	8.017	42,569,289
2025-09-22	8.250	8.280	8.170	8.240	8.136	27,715,430
2025-09-19	8.300	8.350	8.210	8.250	8.146	34,599,422
2025-09-18	8.530	8.540	8.260	8.300	8.195	62,425,000
2025-09-17	8.460	8.600	8.450	8.530	8.422	37,638,238
2025-09-16	8.460	8.510	8.370	8.480	8.373	36,956,352
2025-09-15	8.530	8.560	8.430	8.440	8.333	35,298,113
2025-09-12	8.660	8.670	8.520	8.540	8.432	38,724,898
2025-09-11	8.410	8.670	8.380	8.670	8.560	57,613,566
2025-09-10	8.400	8.490	8.350	8.430	8.323	35,293,289
2025-09-09	8.400	8.480	8.390	8.420	8.314	30,494,680
2025-09-08	8.420	8.450	8.360	8.410	8.304	31,242,920
2025-09-05	8.330	8.430	8.270	8.420	8.314	41,205,039
2025-09-04	8.290	8.380	8.250	8.320	8.215	49,258,539
2025-09-03	8.550	8.570	8.260	8.290	8.185	55,585,648
2025-09-02	8.610	8.640	8.450	8.520	8.412	56,304,449
2025-09-01	8.720	8.740	8.580	8.600	8.491	50,760,191
2025-08-29	8.750	8.830	8.650	8.670	8.560	68,682,367
2025-08-28	8.530	8.680	8.420	8.680	8.570	72,005,391
2025-08-27	8.740	8.800	8.500	8.520	8.412	81,790,016
2025-08-26	8.810	8.830	8.710	8.740	8.630	63,465,008
2025-08-25	8.850	8.970	8.720	8.840	8.728	97,078,312
2025-08-22	8.600	8.810	8.590	8.810	8.699	99,041,398
2025-08-21	8.670	8.710	8.550	8.600	8.491	59,609,512
2025-08-20	8.480	8.630	8.410	8.630	8.521	55,911,633
2025-08-19	8.610	8.660	8.500	8.520	8.412	67,904,469
2025-08-18	8.670	8.760	8.560	8.650	8.541	99,212,969
2025-08-15	8.360	8.690	8.340	8.610	8.501	113,507,102
2025-08-14	8.420	8.540	8.340	8.400	8.294	90,973,430
2025-08-13	8.270	8.450	8.230	8.400	8.294	79,460,844
2025-08-12	8.250	8.280	8.190	8.250	8.146	29,051,840
2025-08-11	8.170	8.280	8.170	8.240	8.136	36,734,328
2025-08-08	8.200	8.230	8.140	8.170	8.067	26,267,650
2025-08-07	8.250	8.300	8.160	8.240	8.136	39,092,070
2025-08-06	8.160	8.320	8.120	8.210	8.106	43,688,809
2025-08-05	8.090	8.170	8.080	8.160	8.057	34,454,832
2025-08-04	8.020	8.080	8.000	8.060	7.958	25,613,641
2025-08-01	8.080	8.150	8.010	8.060	7.958	35,045,141
2025-07-31	8.230	8.300	8.050	8.100	7.998	69,836,609
2025-07-30	8.270	8.590	8.230	8.300	8.195	96,880,320
2025-07-29	8.250	8.310	8.110	8.290	8.185	50,533,281
2025-07-28	8.270	8.380	8.210	8.280	8.175	50,324,633
2025-07-25	8.300	8.370	8.250	8.270	8.165	65,614,211
2025-07-24	8.160	8.380	8.150	8.380	8.165	78,458,641
2025-07-23	8.200	8.300	8.160	8.180	7.971	65,379,953
2025-07-22	8.180	8.190	8.080	8.170	7.961	36,570,648

← NewerPage 5 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.