Castech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 27.000 | 27.240 | 26.680 | 26.740 | 23.983 | 11,102,856 |
| 2024-04-29 | 26.810 | 27.240 | 26.800 | 27.150 | 24.351 | 15,921,282 |
| 2024-04-26 | 25.750 | 26.880 | 25.650 | 26.770 | 24.010 | 16,567,816 |
| 2024-04-25 | 26.060 | 26.280 | 25.630 | 25.780 | 23.122 | 9,514,892 |
| 2024-04-24 | 25.600 | 26.250 | 25.580 | 26.220 | 23.517 | 11,542,008 |
| 2024-04-23 | 25.460 | 25.880 | 25.250 | 25.460 | 22.835 | 7,306,700 |
| 2024-04-22 | 25.320 | 25.800 | 24.570 | 25.430 | 22.808 | 11,058,318 |
| 2024-04-19 | 25.960 | 26.590 | 25.380 | 25.920 | 23.248 | 15,092,941 |
| 2024-04-18 | 26.010 | 26.750 | 25.650 | 26.070 | 23.382 | 13,863,290 |
| 2024-04-17 | 25.200 | 26.150 | 25.200 | 26.150 | 23.454 | 14,708,014 |
| 2024-04-16 | 25.600 | 26.100 | 24.720 | 24.760 | 22.207 | 15,588,666 |
| 2024-04-15 | 26.460 | 26.740 | 25.410 | 25.940 | 23.265 | 15,759,161 |
| 2024-04-12 | 26.280 | 26.690 | 26.060 | 26.190 | 23.490 | 11,176,697 |
| 2024-04-11 | 25.700 | 26.770 | 25.600 | 26.200 | 23.499 | 12,651,730 |
| 2024-04-10 | 26.700 | 26.700 | 25.600 | 25.770 | 23.113 | 14,211,177 |
| 2024-04-09 | 26.570 | 26.850 | 26.070 | 26.820 | 24.055 | 12,458,584 |
| 2024-04-08 | 27.160 | 27.420 | 26.510 | 26.520 | 23.786 | 11,994,280 |
| 2024-04-03 | 28.000 | 28.160 | 26.920 | 27.170 | 24.369 | 16,400,759 |
| 2024-04-02 | 28.860 | 29.000 | 28.020 | 28.270 | 25.355 | 14,128,941 |
| 2024-04-01 | 28.090 | 29.530 | 28.090 | 28.880 | 25.902 | 19,632,921 |
| 2024-03-29 | 27.040 | 27.870 | 26.800 | 27.870 | 24.997 | 7,535,380 |
| 2024-03-28 | 26.530 | 27.720 | 26.410 | 27.260 | 24.449 | 17,668,704 |
| 2024-03-27 | 27.830 | 27.900 | 26.490 | 26.510 | 23.777 | 17,936,178 |
| 2024-03-26 | 28.600 | 28.980 | 27.610 | 27.780 | 24.916 | 24,195,356 |
| 2024-03-25 | 29.000 | 30.070 | 28.700 | 28.700 | 25.741 | 24,048,384 |
| 2024-03-22 | 29.130 | 29.590 | 28.870 | 29.030 | 26.037 | 17,404,061 |
| 2024-03-21 | 29.880 | 29.980 | 29.270 | 29.280 | 26.261 | 17,582,208 |
| 2024-03-20 | 29.750 | 30.220 | 29.490 | 29.860 | 26.781 | 17,714,914 |
| 2024-03-19 | 29.980 | 30.100 | 29.580 | 29.680 | 26.620 | 20,510,294 |
| 2024-03-18 | 29.000 | 30.330 | 28.980 | 30.050 | 26.952 | 33,474,290 |
| 2024-03-15 | 28.180 | 29.130 | 28.010 | 29.000 | 26.010 | 25,912,291 |
| 2024-03-14 | 28.100 | 28.570 | 27.830 | 28.230 | 25.319 | 18,909,141 |
| 2024-03-13 | 28.370 | 29.350 | 28.200 | 28.520 | 25.580 | 27,353,762 |
| 2024-03-12 | 28.480 | 28.870 | 27.960 | 28.320 | 25.400 | 20,049,009 |
| 2024-03-11 | 27.700 | 28.550 | 27.630 | 28.490 | 25.553 | 18,421,940 |
| 2024-03-08 | 27.670 | 28.220 | 27.210 | 28.130 | 25.230 | 19,760,519 |
| 2024-03-07 | 28.070 | 28.750 | 27.370 | 27.370 | 24.548 | 22,789,122 |
| 2024-03-06 | 27.780 | 28.440 | 27.680 | 28.070 | 25.176 | 19,616,293 |
| 2024-03-05 | 28.060 | 28.700 | 27.740 | 28.010 | 25.122 | 30,860,371 |
| 2024-03-04 | 28.480 | 29.060 | 27.890 | 28.530 | 25.588 | 38,235,146 |
| 2024-03-01 | 27.020 | 28.000 | 26.850 | 27.710 | 24.853 | 40,631,492 |
| 2024-02-29 | 24.900 | 27.390 | 24.880 | 27.150 | 24.351 | 46,042,276 |
| 2024-02-28 | 26.560 | 27.050 | 24.830 | 24.900 | 22.333 | 31,795,342 |
| 2024-02-27 | 25.300 | 26.490 | 25.070 | 26.430 | 23.705 | 21,982,499 |
| 2024-02-26 | 25.000 | 25.880 | 24.820 | 25.450 | 22.826 | 21,882,730 |
| 2024-02-23 | 24.750 | 25.140 | 24.480 | 25.000 | 22.422 | 18,194,563 |
| 2024-02-22 | 23.860 | 24.930 | 23.860 | 24.690 | 22.144 | 23,452,198 |
| 2024-02-21 | 23.090 | 24.360 | 23.050 | 23.510 | 21.086 | 18,987,752 |
| 2024-02-20 | 23.150 | 23.540 | 22.880 | 23.470 | 21.050 | 15,101,298 |
| 2024-02-19 | 22.850 | 23.520 | 22.600 | 23.500 | 21.077 | 24,493,746 |
| 2024-02-08 | 22.000 | 22.690 | 22.000 | 22.380 | 20.073 | 22,933,295 |
| 2024-02-07 | 20.450 | 22.500 | 20.350 | 21.690 | 19.454 | 29,286,118 |
| 2024-02-06 | 18.650 | 20.860 | 18.330 | 20.450 | 18.342 | 26,382,313 |
| 2024-02-05 | 21.500 | 21.550 | 19.660 | 19.660 | 17.633 | 26,465,777 |
| 2024-02-02 | 22.880 | 23.510 | 21.160 | 21.840 | 19.588 | 19,029,590 |
| 2024-02-01 | 22.210 | 23.450 | 21.860 | 22.800 | 20.449 | 15,446,145 |
| 2024-01-31 | 23.730 | 23.910 | 22.500 | 22.500 | 20.180 | 16,127,709 |
| 2024-01-30 | 24.270 | 24.890 | 23.820 | 23.910 | 21.445 | 9,618,096 |
| 2024-01-29 | 25.580 | 25.660 | 24.380 | 24.410 | 21.893 | 12,473,556 |
| 2024-01-26 | 25.650 | 26.150 | 25.300 | 25.460 | 22.835 | 13,056,716 |
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.