Caitong Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 7.450 | 7.540 | 7.450 | 7.500 | 7.308 | 28,061,619 |
| 2025-04-21 | 7.410 | 7.480 | 7.370 | 7.460 | 7.269 | 20,837,801 |
| 2025-04-18 | 7.350 | 7.430 | 7.330 | 7.420 | 7.230 | 21,951,840 |
| 2025-04-17 | 7.330 | 7.400 | 7.320 | 7.360 | 7.172 | 19,023,490 |
| 2025-04-16 | 7.410 | 7.430 | 7.290 | 7.360 | 7.172 | 29,669,820 |
| 2025-04-15 | 7.420 | 7.420 | 7.340 | 7.390 | 7.201 | 20,402,439 |
| 2025-04-14 | 7.460 | 7.470 | 7.400 | 7.430 | 7.240 | 24,294,160 |
| 2025-04-11 | 7.400 | 7.460 | 7.370 | 7.400 | 7.211 | 31,476,949 |
| 2025-04-10 | 7.400 | 7.500 | 7.320 | 7.430 | 7.240 | 59,065,191 |
| 2025-04-09 | 7.030 | 7.380 | 6.960 | 7.270 | 7.084 | 66,148,039 |
| 2025-04-08 | 7.150 | 7.200 | 7.000 | 7.090 | 6.909 | 60,932,289 |
| 2025-04-07 | 7.500 | 7.550 | 7.070 | 7.070 | 6.889 | 86,284,898 |
| 2025-04-03 | 7.800 | 7.910 | 7.780 | 7.860 | 7.659 | 20,934,730 |
| 2025-04-02 | 7.820 | 7.900 | 7.810 | 7.870 | 7.669 | 20,581,340 |
| 2025-04-01 | 7.820 | 7.880 | 7.800 | 7.830 | 7.630 | 21,858,109 |
| 2025-03-31 | 7.940 | 7.970 | 7.760 | 7.800 | 7.600 | 40,216,754 |
| 2025-03-28 | 7.960 | 8.000 | 7.910 | 7.960 | 7.756 | 27,735,330 |
| 2025-03-27 | 7.930 | 8.020 | 7.870 | 7.960 | 7.756 | 25,067,350 |
| 2025-03-26 | 7.940 | 8.000 | 7.930 | 7.950 | 7.746 | 21,610,010 |
| 2025-03-25 | 7.950 | 8.010 | 7.920 | 7.960 | 7.756 | 21,805,160 |
| 2025-03-24 | 7.980 | 8.010 | 7.860 | 7.950 | 7.746 | 31,503,779 |
| 2025-03-21 | 8.060 | 8.110 | 7.970 | 7.980 | 7.776 | 46,514,953 |
| 2025-03-20 | 8.140 | 8.150 | 8.070 | 8.080 | 7.873 | 34,135,141 |
| 2025-03-19 | 8.160 | 8.190 | 8.110 | 8.150 | 7.941 | 35,178,152 |
| 2025-03-18 | 8.160 | 8.180 | 8.100 | 8.160 | 7.951 | 35,182,520 |
| 2025-03-17 | 8.170 | 8.170 | 8.100 | 8.120 | 7.912 | 44,367,512 |
| 2025-03-14 | 7.910 | 8.200 | 7.900 | 8.160 | 7.951 | 100,094,492 |
| 2025-03-13 | 7.960 | 8.030 | 7.840 | 7.910 | 7.708 | 40,771,367 |
| 2025-03-12 | 7.950 | 8.070 | 7.940 | 7.980 | 7.776 | 46,236,230 |
| 2025-03-11 | 7.880 | 7.970 | 7.840 | 7.950 | 7.746 | 35,840,031 |
| 2025-03-10 | 8.010 | 8.040 | 7.910 | 7.960 | 7.756 | 39,421,648 |
| 2025-03-07 | 8.100 | 8.120 | 8.000 | 8.040 | 7.834 | 49,755,000 |
| 2025-03-06 | 8.010 | 8.220 | 7.990 | 8.150 | 7.941 | 83,157,805 |
| 2025-03-05 | 7.940 | 7.990 | 7.870 | 7.950 | 7.746 | 40,011,527 |
| 2025-03-04 | 7.860 | 7.960 | 7.850 | 7.940 | 7.737 | 36,961,727 |
| 2025-03-03 | 7.940 | 8.000 | 7.840 | 7.910 | 7.708 | 49,405,793 |
| 2025-02-28 | 8.080 | 8.250 | 7.910 | 7.920 | 7.717 | 79,552,523 |
| 2025-02-27 | 8.140 | 8.220 | 8.010 | 8.140 | 7.932 | 83,787,211 |
| 2025-02-26 | 8.070 | 8.240 | 8.010 | 8.220 | 8.010 | 82,853,211 |
| 2025-02-25 | 8.110 | 8.130 | 8.020 | 8.050 | 7.844 | 60,418,000 |
| 2025-02-24 | 8.260 | 8.320 | 8.150 | 8.210 | 8.000 | 84,898,477 |
| 2025-02-21 | 8.290 | 8.400 | 8.150 | 8.370 | 8.156 | 116,165,398 |
| 2025-02-20 | 8.270 | 8.320 | 8.180 | 8.230 | 8.019 | 69,094,844 |
| 2025-02-19 | 8.120 | 8.550 | 8.090 | 8.340 | 8.127 | 124,049,695 |
| 2025-02-18 | 8.360 | 8.420 | 8.110 | 8.130 | 7.922 | 114,408,898 |
| 2025-02-17 | 8.530 | 8.780 | 8.340 | 8.430 | 8.214 | 231,684,797 |
| 2025-02-14 | 7.960 | 8.600 | 7.950 | 8.300 | 8.088 | 201,233,406 |
| 2025-02-13 | 8.000 | 8.070 | 7.950 | 7.960 | 7.756 | 48,351,910 |
| 2025-02-12 | 7.890 | 8.070 | 7.860 | 8.030 | 7.824 | 45,351,340 |
| 2025-02-11 | 7.940 | 7.940 | 7.800 | 7.890 | 7.688 | 37,564,980 |
| 2025-02-10 | 7.920 | 7.990 | 7.870 | 7.930 | 7.727 | 35,353,246 |
| 2025-02-07 | 7.760 | 8.040 | 7.730 | 7.930 | 7.727 | 62,032,238 |
| 2025-02-06 | 7.640 | 7.780 | 7.590 | 7.740 | 7.542 | 35,912,711 |
| 2025-02-05 | 7.690 | 7.740 | 7.630 | 7.650 | 7.454 | 32,358,961 |
| 2025-01-27 | 7.820 | 7.830 | 7.610 | 7.620 | 7.425 | 32,580,631 |
| 2025-01-24 | 7.720 | 7.850 | 7.700 | 7.770 | 7.571 | 33,762,809 |
| 2025-01-23 | 7.790 | 7.950 | 7.710 | 7.720 | 7.522 | 51,878,320 |
| 2025-01-22 | 7.650 | 7.700 | 7.590 | 7.660 | 7.464 | 24,835,039 |
| 2025-01-21 | 7.780 | 7.780 | 7.640 | 7.690 | 7.493 | 22,456,080 |
| 2025-01-20 | 7.710 | 7.820 | 7.680 | 7.710 | 7.513 | 30,873,891 |
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.