Castech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 22.260 | 22.310 | 21.900 | 22.090 | 21.893 | 6,819,511 |
| 2024-07-26 | 22.040 | 22.330 | 21.960 | 22.170 | 21.972 | 7,967,934 |
| 2024-07-25 | 21.960 | 22.350 | 21.770 | 22.030 | 21.833 | 9,924,533 |
| 2024-07-24 | 22.000 | 23.330 | 21.940 | 22.250 | 22.051 | 18,776,814 |
| 2024-07-23 | 22.880 | 22.880 | 21.990 | 21.990 | 21.793 | 10,992,370 |
| 2024-07-22 | 22.480 | 23.090 | 22.400 | 22.920 | 22.715 | 14,245,935 |
| 2024-07-19 | 21.740 | 22.820 | 21.730 | 22.390 | 22.190 | 14,785,144 |
| 2024-07-18 | 21.630 | 22.130 | 21.220 | 21.940 | 21.744 | 10,336,885 |
| 2024-07-17 | 22.300 | 22.360 | 21.800 | 21.800 | 21.605 | 7,744,039 |
| 2024-07-16 | 21.890 | 22.430 | 21.650 | 22.330 | 22.130 | 8,399,258 |
| 2024-07-15 | 22.220 | 22.230 | 21.820 | 21.910 | 21.714 | 6,209,207 |
| 2024-07-12 | 22.300 | 22.330 | 22.120 | 22.200 | 22.002 | 6,259,710 |
| 2024-07-11 | 22.480 | 22.600 | 22.050 | 22.480 | 22.279 | 11,375,875 |
| 2024-07-10 | 21.930 | 22.350 | 21.810 | 22.060 | 21.863 | 9,132,248 |
| 2024-07-09 | 20.800 | 22.020 | 20.730 | 21.980 | 21.784 | 14,123,360 |
| 2024-07-08 | 21.390 | 21.490 | 20.840 | 20.900 | 20.713 | 6,308,456 |
| 2024-07-05 | 21.270 | 21.620 | 20.850 | 21.400 | 21.209 | 7,334,715 |
| 2024-07-04 | 21.930 | 22.060 | 21.210 | 21.290 | 21.100 | 8,083,073 |
| 2024-07-03 | 22.150 | 22.250 | 21.750 | 21.910 | 21.714 | 6,126,137 |
| 2024-07-02 | 22.590 | 22.650 | 22.000 | 22.150 | 21.952 | 8,112,707 |
| 2024-07-01 | 22.530 | 22.700 | 22.020 | 22.670 | 22.467 | 9,426,436 |
| 2024-06-28 | 22.480 | 23.020 | 21.880 | 22.530 | 22.329 | 13,226,913 |
| 2024-06-27 | 24.990 | 25.090 | 24.320 | 24.350 | 21.839 | 10,643,108 |
| 2024-06-26 | 23.630 | 25.230 | 23.410 | 25.140 | 22.548 | 16,479,202 |
| 2024-06-25 | 24.740 | 24.840 | 23.350 | 23.630 | 21.194 | 18,086,410 |
| 2024-06-24 | 25.790 | 26.080 | 24.620 | 24.660 | 22.117 | 14,824,011 |
| 2024-06-21 | 25.860 | 26.350 | 25.450 | 25.980 | 23.301 | 8,956,317 |
| 2024-06-20 | 26.520 | 26.780 | 25.940 | 25.990 | 23.310 | 13,515,059 |
| 2024-06-19 | 26.790 | 26.880 | 26.290 | 26.520 | 23.786 | 13,664,451 |
| 2024-06-18 | 26.570 | 26.900 | 26.400 | 26.750 | 23.992 | 13,946,059 |
| 2024-06-17 | 26.400 | 26.810 | 26.260 | 26.580 | 23.839 | 15,495,234 |
| 2024-06-14 | 25.710 | 26.320 | 25.630 | 26.200 | 23.499 | 12,007,710 |
| 2024-06-13 | 26.010 | 26.440 | 25.790 | 25.840 | 23.176 | 12,154,120 |
| 2024-06-12 | 25.870 | 26.320 | 25.780 | 26.100 | 23.409 | 13,723,647 |
| 2024-06-11 | 24.900 | 26.000 | 24.780 | 25.950 | 23.274 | 19,209,048 |
| 2024-06-07 | 24.680 | 25.750 | 24.510 | 25.020 | 22.440 | 15,439,262 |
| 2024-06-06 | 25.100 | 25.510 | 24.500 | 24.530 | 22.001 | 12,118,514 |
| 2024-06-05 | 25.190 | 25.750 | 24.980 | 24.990 | 22.413 | 8,062,706 |
| 2024-06-04 | 25.590 | 25.590 | 25.010 | 25.340 | 22.727 | 7,153,976 |
| 2024-06-03 | 25.500 | 25.930 | 25.260 | 25.550 | 22.916 | 10,050,564 |
| 2024-05-31 | 25.360 | 25.830 | 25.330 | 25.520 | 22.889 | 6,513,767 |
| 2024-05-30 | 25.000 | 25.750 | 24.700 | 25.460 | 22.835 | 10,433,783 |
| 2024-05-29 | 25.160 | 25.500 | 24.950 | 25.050 | 22.467 | 8,271,175 |
| 2024-05-28 | 25.570 | 26.060 | 25.220 | 25.290 | 22.683 | 12,551,102 |
| 2024-05-27 | 24.520 | 25.980 | 24.010 | 25.900 | 23.230 | 18,507,321 |
| 2024-05-24 | 25.300 | 25.550 | 24.430 | 24.450 | 21.929 | 10,961,390 |
| 2024-05-23 | 26.050 | 26.190 | 25.340 | 25.380 | 22.763 | 9,148,535 |
| 2024-05-22 | 26.120 | 26.290 | 25.910 | 26.150 | 23.454 | 5,948,389 |
| 2024-05-21 | 26.260 | 26.490 | 26.060 | 26.170 | 23.472 | 6,529,404 |
| 2024-05-20 | 26.120 | 26.550 | 25.920 | 26.360 | 23.642 | 9,342,337 |
| 2024-05-17 | 25.470 | 26.110 | 25.300 | 26.110 | 23.418 | 9,685,038 |
| 2024-05-16 | 25.850 | 25.980 | 25.510 | 25.600 | 22.961 | 7,943,028 |
| 2024-05-15 | 25.570 | 25.880 | 25.340 | 25.540 | 22.907 | 6,276,774 |
| 2024-05-14 | 25.480 | 26.290 | 25.450 | 25.640 | 22.996 | 8,489,831 |
| 2024-05-13 | 25.700 | 25.810 | 25.250 | 25.340 | 22.727 | 9,031,110 |
| 2024-05-10 | 26.960 | 26.960 | 25.800 | 25.910 | 23.239 | 14,227,715 |
| 2024-05-09 | 26.500 | 26.880 | 26.500 | 26.850 | 24.082 | 9,107,586 |
| 2024-05-08 | 26.720 | 26.820 | 26.360 | 26.400 | 23.678 | 8,609,041 |
| 2024-05-07 | 27.050 | 27.290 | 26.600 | 26.810 | 24.046 | 11,669,730 |
| 2024-05-06 | 27.240 | 27.480 | 27.000 | 27.150 | 24.351 | 13,199,061 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-08 | 0.1000 CNY |
| 2025-12-25 | 0.1000 CNY |
| 2025-07-09 | 0.1000 CNY |
| 2024-12-26 | 0.1000 CNY |
| 2024-06-28 | 0.1100 CNY |
| 2023-10-26 | 0.1500 CNY |
| 2023-06-14 | 0.2500 CNY |
| 2022-06-10 | 0.1500 CNY |
| 2021-06-11 | 0.1000 CNY |
| 2020-06-24 | 0.1000 CNY |
| 2019-06-13 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.