Castech Inc historical data

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

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

← NewerPage 10 of 21 · 1,219 trading daysOlder →

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.