Caitong Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	8.110	8.180	8.060	8.140	7.884	52,414,832
2024-10-23	8.230	8.330	8.140	8.160	7.903	86,233,672
2024-10-22	8.180	8.280	8.140	8.220	7.961	69,395,484
2024-10-21	8.230	8.290	8.110	8.180	7.922	108,606,203
2024-10-18	7.970	8.560	7.880	8.250	7.990	164,244,797
2024-10-17	8.000	8.130	7.890	7.890	7.641	81,617,688
2024-10-16	7.840	8.120	7.810	7.940	7.690	87,198,109
2024-10-15	8.180	8.220	7.920	7.930	7.680	88,725,195
2024-10-14	8.300	8.310	7.920	8.240	7.980	116,361,906
2024-10-11	8.280	8.400	8.040	8.130	7.874	123,481,906
2024-10-10	8.820	8.910	8.250	8.350	8.087	176,968,703
2024-10-09	9.200	9.550	8.630	8.630	8.358	285,624,094
2024-10-08	9.590	9.590	9.130	9.590	9.288	250,604,500
2024-09-30	8.500	8.720	8.270	8.720	8.445	257,416,297
2024-09-27	7.580	7.940	7.430	7.930	7.680	116,696,797
2024-09-26	6.990	7.420	6.960	7.400	7.167	110,410,797
2024-09-25	7.000	7.210	7.000	7.020	6.799	117,659,297
2024-09-24	6.610	6.900	6.570	6.880	6.663	85,985,203
2024-09-23	6.590	6.600	6.530	6.560	6.353	20,035,449
2024-09-20	6.570	6.600	6.510	6.580	6.373	21,380,480
2024-09-19	6.550	6.680	6.470	6.570	6.363	39,891,602
2024-09-18	6.410	6.540	6.390	6.500	6.295	35,431,398
2024-09-13	6.420	6.500	6.400	6.420	6.218	26,617,820
2024-09-12	6.390	6.450	6.360	6.410	6.208	26,706,961
2024-09-11	6.360	6.420	6.340	6.370	6.169	19,947,301
2024-09-10	6.440	6.470	6.290	6.400	6.198	35,117,461
2024-09-09	6.370	6.520	6.350	6.430	6.227	32,926,070
2024-09-06	6.550	6.580	6.410	6.420	6.218	54,932,688
2024-09-05	6.350	6.420	6.350	6.400	6.198	17,386,320
2024-09-04	6.330	6.420	6.320	6.350	6.150	19,461,881
2024-09-03	6.340	6.410	6.330	6.360	6.160	20,084,789
2024-09-02	6.500	6.510	6.340	6.340	6.140	34,955,289
2024-08-30	6.390	6.610	6.370	6.520	6.315	46,611,070
2024-08-29	6.350	6.460	6.340	6.390	6.189	28,546,150
2024-08-28	6.370	6.410	6.320	6.350	6.150	14,843,500
2024-08-27	6.400	6.400	6.330	6.340	6.140	14,936,290
2024-08-26	6.410	6.490	6.370	6.410	6.208	17,344,900
2024-08-23	6.360	6.460	6.340	6.410	6.208	19,017,100
2024-08-22	6.510	6.560	6.350	6.360	6.160	23,565,090
2024-08-21	6.500	6.540	6.470	6.500	6.295	11,691,970
2024-08-20	6.630	6.650	6.490	6.510	6.305	23,136,561
2024-08-19	6.590	6.680	6.570	6.630	6.421	15,740,170
2024-08-16	6.690	6.700	6.580	6.600	6.392	23,599,609
2024-08-15	6.620	6.770	6.610	6.700	6.489	26,527,920
2024-08-14	6.660	6.700	6.630	6.630	6.421	15,244,210
2024-08-13	6.610	6.690	6.580	6.680	6.470	22,800,631
2024-08-12	6.610	6.640	6.580	6.610	6.402	15,838,740
2024-08-09	6.760	6.780	6.630	6.630	6.421	19,920,939
2024-08-08	6.660	6.790	6.650	6.700	6.489	23,369,461
2024-08-07	6.690	6.750	6.640	6.680	6.470	18,603,869
2024-08-06	6.730	6.750	6.640	6.710	6.499	25,547,980
2024-08-05	6.690	6.800	6.640	6.660	6.450	34,347,633
2024-08-02	6.830	6.870	6.670	6.690	6.479	33,064,051
2024-08-01	6.840	6.930	6.840	6.870	6.654	36,506,379
2024-07-31	6.570	6.990	6.570	6.890	6.673	67,319,844
2024-07-30	6.530	6.580	6.460	6.570	6.363	20,663,119
2024-07-29	6.570	6.620	6.530	6.540	6.334	16,743,760
2024-07-26	6.480	6.640	6.470	6.590	6.382	24,263,211
2024-07-25	6.400	6.520	6.390	6.470	6.266	21,464,391
2024-07-24	6.440	6.480	6.380	6.400	6.198	19,194,170

← NewerPage 9 of 21 · 1,206 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.