Caitong Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	7.620	7.700	7.580	7.660	7.464	24,011,180
2025-01-16	7.650	7.770	7.550	7.630	7.435	35,505,848
2025-01-15	7.640	7.670	7.580	7.630	7.435	26,697,211
2025-01-14	7.450	7.690	7.410	7.660	7.464	50,487,047
2025-01-13	7.290	7.440	7.270	7.430	7.240	30,533,279
2025-01-10	7.520	7.550	7.340	7.350	7.162	38,086,879
2025-01-09	7.520	7.580	7.470	7.480	7.289	32,098,680
2025-01-08	7.610	7.630	7.390	7.570	7.376	52,528,566
2025-01-07	7.610	7.660	7.550	7.630	7.435	37,048,980
2025-01-06	7.610	7.650	7.550	7.610	7.415	38,256,152
2025-01-03	7.780	7.800	7.600	7.630	7.435	53,058,887
2025-01-02	8.170	8.180	7.690	7.770	7.571	69,707,281
2024-12-31	8.600	8.620	8.150	8.170	7.961	66,282,539
2024-12-30	8.440	8.620	8.410	8.590	8.370	48,743,031
2024-12-27	8.500	8.660	8.460	8.500	8.282	59,818,801
2024-12-26	8.480	8.530	8.450	8.500	8.282	31,832,961
2024-12-25	8.420	8.550	8.290	8.490	8.273	61,888,832
2024-12-24	8.230	8.420	8.220	8.400	8.185	44,251,566
2024-12-23	8.390	8.450	8.240	8.250	7.990	34,778,020
2024-12-20	8.330	8.460	8.320	8.410	8.145	33,448,520
2024-12-19	8.260	8.360	8.190	8.330	8.068	32,836,641
2024-12-18	8.390	8.420	8.290	8.320	8.058	31,304,330
2024-12-17	8.400	8.440	8.330	8.360	8.097	35,329,473
2024-12-16	8.480	8.500	8.370	8.400	8.135	40,550,070
2024-12-13	8.620	8.620	8.440	8.480	8.213	59,462,480
2024-12-12	8.560	8.760	8.510	8.670	8.397	62,233,832
2024-12-11	8.520	8.610	8.510	8.550	8.281	39,934,754
2024-12-10	8.890	8.910	8.530	8.550	8.281	94,270,898
2024-12-09	8.560	8.610	8.400	8.490	8.223	45,190,699
2024-12-06	8.520	8.660	8.410	8.590	8.319	69,062,438
2024-12-05	8.420	8.540	8.410	8.510	8.242	40,222,031
2024-12-04	8.530	8.600	8.380	8.450	8.184	51,092,566
2024-12-03	8.470	8.600	8.430	8.550	8.281	57,444,520
2024-12-02	8.400	8.580	8.370	8.500	8.232	58,926,160
2024-11-29	8.220	8.570	8.180	8.410	8.145	95,911,680
2024-11-28	8.260	8.310	8.190	8.220	7.961	42,613,762
2024-11-27	8.100	8.250	8.030	8.240	7.980	49,543,820
2024-11-26	8.020	8.200	8.010	8.110	7.855	41,091,859
2024-11-25	8.080	8.120	7.920	8.060	7.806	50,814,359
2024-11-22	8.450	8.460	8.030	8.040	7.787	72,303,469
2024-11-21	8.450	8.520	8.380	8.480	8.213	59,819,559
2024-11-20	8.400	8.500	8.370	8.450	8.184	52,765,879
2024-11-19	8.370	8.480	8.260	8.440	8.174	58,218,281
2024-11-18	8.490	8.550	8.270	8.360	8.097	80,328,445
2024-11-15	8.750	8.810	8.460	8.470	8.203	91,366,281
2024-11-14	8.900	9.000	8.700	8.750	8.474	73,958,242
2024-11-13	8.830	8.970	8.770	8.940	8.658	81,800,750
2024-11-12	9.180	9.300	8.810	8.920	8.639	129,907,203
2024-11-11	9.000	9.100	8.920	9.080	8.794	111,654,305
2024-11-08	9.370	9.560	9.020	9.060	8.775	193,370,594
2024-11-07	8.610	9.260	8.580	9.200	8.910	171,248,000
2024-11-06	8.830	8.990	8.650	8.700	8.426	142,035,016
2024-11-05	8.400	8.840	8.350	8.790	8.513	145,212,984
2024-11-04	8.210	8.400	8.210	8.400	8.135	84,787,000
2024-11-01	8.250	8.400	8.160	8.200	7.942	106,434,203
2024-10-31	8.130	8.410	8.090	8.270	8.009	123,200,094
2024-10-30	8.150	8.250	8.070	8.140	7.884	75,117,148
2024-10-29	8.300	8.410	8.160	8.180	7.922	81,960,242
2024-10-28	8.230	8.280	8.180	8.250	7.990	59,248,191
2024-10-25	8.160	8.330	8.130	8.240	7.980	69,750,930

← NewerPage 8 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.