Caitong Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 8.110 | 8.200 | 8.100 | 8.180 | 7.971 | 37,597,238 |
| 2025-07-18 | 8.120 | 8.140 | 8.070 | 8.100 | 7.893 | 27,956,820 |
| 2025-07-17 | 8.060 | 8.120 | 8.050 | 8.110 | 7.902 | 29,333,260 |
| 2025-07-16 | 8.100 | 8.130 | 8.010 | 8.070 | 7.863 | 33,764,246 |
| 2025-07-15 | 8.110 | 8.190 | 8.050 | 8.100 | 7.893 | 45,177,359 |
| 2025-07-14 | 8.240 | 8.250 | 8.090 | 8.100 | 7.893 | 57,096,898 |
| 2025-07-11 | 8.100 | 8.340 | 8.070 | 8.220 | 8.010 | 109,667,695 |
| 2025-07-10 | 7.980 | 8.140 | 7.980 | 8.090 | 7.883 | 55,219,039 |
| 2025-07-09 | 7.980 | 8.100 | 7.950 | 8.000 | 7.795 | 58,304,461 |
| 2025-07-08 | 7.870 | 7.980 | 7.850 | 7.970 | 7.766 | 39,272,688 |
| 2025-07-07 | 7.800 | 7.910 | 7.790 | 7.880 | 7.678 | 33,119,441 |
| 2025-07-04 | 7.800 | 7.960 | 7.750 | 7.830 | 7.630 | 46,117,391 |
| 2025-07-03 | 7.800 | 7.850 | 7.780 | 7.820 | 7.620 | 28,895,330 |
| 2025-07-02 | 7.820 | 7.840 | 7.760 | 7.780 | 7.581 | 28,426,090 |
| 2025-07-01 | 7.900 | 7.910 | 7.780 | 7.820 | 7.620 | 41,575,859 |
| 2025-06-30 | 8.040 | 8.140 | 7.880 | 7.910 | 7.708 | 70,774,914 |
| 2025-06-27 | 7.850 | 8.150 | 7.830 | 7.880 | 7.678 | 93,352,367 |
| 2025-06-26 | 7.970 | 7.980 | 7.820 | 7.850 | 7.649 | 72,002,070 |
| 2025-06-25 | 7.670 | 7.980 | 7.650 | 7.930 | 7.727 | 102,876,797 |
| 2025-06-24 | 7.480 | 7.680 | 7.470 | 7.640 | 7.444 | 46,355,102 |
| 2025-06-23 | 7.340 | 7.490 | 7.340 | 7.460 | 7.269 | 25,036,381 |
| 2025-06-20 | 7.400 | 7.440 | 7.370 | 7.380 | 7.191 | 17,595,539 |
| 2025-06-19 | 7.510 | 7.530 | 7.370 | 7.410 | 7.220 | 27,882,240 |
| 2025-06-18 | 7.630 | 7.640 | 7.490 | 7.530 | 7.337 | 32,373,520 |
| 2025-06-17 | 7.620 | 7.650 | 7.580 | 7.640 | 7.444 | 28,064,160 |
| 2025-06-16 | 7.510 | 7.630 | 7.500 | 7.630 | 7.435 | 33,437,398 |
| 2025-06-13 | 7.580 | 7.620 | 7.510 | 7.540 | 7.347 | 34,009,559 |
| 2025-06-12 | 7.590 | 7.630 | 7.560 | 7.590 | 7.396 | 23,483,779 |
| 2025-06-11 | 7.510 | 7.710 | 7.490 | 7.600 | 7.405 | 45,055,121 |
| 2025-06-10 | 7.590 | 7.620 | 7.460 | 7.490 | 7.298 | 36,448,871 |
| 2025-06-09 | 7.500 | 7.630 | 7.500 | 7.590 | 7.396 | 41,993,020 |
| 2025-06-06 | 7.530 | 7.540 | 7.450 | 7.470 | 7.279 | 21,552,029 |
| 2025-06-05 | 7.460 | 7.550 | 7.450 | 7.520 | 7.328 | 34,427,398 |
| 2025-06-04 | 7.390 | 7.490 | 7.380 | 7.480 | 7.289 | 31,502,561 |
| 2025-06-03 | 7.350 | 7.440 | 7.340 | 7.400 | 7.211 | 20,647,971 |
| 2025-05-30 | 7.390 | 7.400 | 7.330 | 7.370 | 7.181 | 24,145,570 |
| 2025-05-29 | 7.330 | 7.420 | 7.320 | 7.410 | 7.220 | 28,968,029 |
| 2025-05-28 | 7.310 | 7.350 | 7.280 | 7.340 | 7.152 | 19,107,150 |
| 2025-05-27 | 7.300 | 7.320 | 7.250 | 7.300 | 7.113 | 16,763,211 |
| 2025-05-26 | 7.300 | 7.320 | 7.270 | 7.300 | 7.113 | 17,134,330 |
| 2025-05-23 | 7.370 | 7.410 | 7.300 | 7.310 | 7.123 | 24,964,061 |
| 2025-05-22 | 7.400 | 7.420 | 7.360 | 7.380 | 7.191 | 20,220,619 |
| 2025-05-21 | 7.410 | 7.440 | 7.400 | 7.420 | 7.230 | 20,054,580 |
| 2025-05-20 | 7.390 | 7.440 | 7.370 | 7.410 | 7.220 | 21,911,699 |
| 2025-05-19 | 7.410 | 7.420 | 7.350 | 7.390 | 7.201 | 28,278,119 |
| 2025-05-16 | 7.420 | 7.470 | 7.340 | 7.450 | 7.259 | 45,762,391 |
| 2025-05-15 | 7.510 | 7.550 | 7.440 | 7.440 | 7.250 | 35,091,129 |
| 2025-05-14 | 7.380 | 7.700 | 7.340 | 7.570 | 7.376 | 74,969,172 |
| 2025-05-13 | 7.500 | 7.500 | 7.370 | 7.380 | 7.191 | 32,241,590 |
| 2025-05-12 | 7.350 | 7.450 | 7.310 | 7.440 | 7.250 | 38,519,961 |
| 2025-05-09 | 7.430 | 7.430 | 7.310 | 7.320 | 7.133 | 23,255,350 |
| 2025-05-08 | 7.390 | 7.460 | 7.380 | 7.420 | 7.230 | 25,242,449 |
| 2025-05-07 | 7.520 | 7.570 | 7.370 | 7.420 | 7.230 | 47,193,688 |
| 2025-05-06 | 7.340 | 7.390 | 7.310 | 7.380 | 7.191 | 31,724,840 |
| 2025-04-30 | 7.280 | 7.340 | 7.260 | 7.290 | 7.103 | 37,281,770 |
| 2025-04-29 | 7.240 | 7.340 | 7.230 | 7.300 | 7.113 | 36,733,512 |
| 2025-04-28 | 7.360 | 7.370 | 7.200 | 7.240 | 7.055 | 87,354,391 |
| 2025-04-25 | 7.480 | 7.570 | 7.480 | 7.550 | 7.357 | 27,901,740 |
| 2025-04-24 | 7.510 | 7.530 | 7.430 | 7.480 | 7.289 | 21,815,869 |
| 2025-04-23 | 7.550 | 7.560 | 7.470 | 7.500 | 7.308 | 22,354,801 |
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.