Castech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	24.590	25.980	24.500	25.810	23.149	19,046,771
2024-01-24	24.580	24.760	23.590	24.680	22.135	12,579,733
2024-01-23	23.890	24.750	23.590	24.580	22.046	14,792,417
2024-01-22	25.080	25.320	23.500	23.870	21.409	14,144,791
2024-01-19	25.860	26.120	25.130	25.160	22.566	11,171,843
2024-01-18	25.450	26.150	24.980	26.130	23.436	13,773,872
2024-01-17	26.020	26.470	25.650	25.650	23.005	7,788,837
2024-01-16	26.400	26.400	25.720	26.180	23.481	9,685,309
2024-01-15	26.300	26.800	26.120	26.440	23.714	6,587,304
2024-01-12	26.660	26.780	26.220	26.380	23.660	8,604,215
2024-01-11	26.240	26.980	26.230	26.820	24.055	9,789,238
2024-01-10	26.600	26.750	25.980	26.350	23.633	8,018,671
2024-01-09	26.740	27.360	26.430	26.750	23.992	12,133,498
2024-01-08	27.470	27.580	26.420	26.440	23.714	13,631,141
2024-01-05	29.050	29.080	27.310	27.510	24.674	21,468,960
2024-01-04	29.000	29.660	28.750	29.050	26.055	13,817,285
2024-01-03	29.180	29.640	28.660	29.120	26.118	13,921,006
2024-01-02	29.580	30.180	29.350	29.400	26.369	17,133,934
2023-12-29	28.760	29.700	28.760	29.530	26.485	18,433,434
2023-12-28	28.130	29.140	27.910	28.880	25.902	14,745,547
2023-12-27	27.920	28.420	27.670	28.150	25.248	12,210,321
2023-12-26	28.970	28.990	26.620	27.730	24.871	21,250,337
2023-12-25	28.200	29.230	28.100	28.930	25.947	15,467,353
2023-12-22	28.620	28.870	28.050	28.130	25.230	12,105,459
2023-12-21	28.150	28.980	27.840	28.660	25.705	17,897,092
2023-12-20	28.750	29.730	28.080	28.590	25.642	22,868,617
2023-12-19	28.550	28.760	28.220	28.710	25.750	10,243,114
2023-12-18	28.730	28.940	28.310	28.440	25.508	10,176,565
2023-12-15	29.250	29.440	28.740	28.930	25.947	10,717,652
2023-12-14	29.680	29.990	29.180	29.240	26.225	13,435,238
2023-12-13	30.240	30.240	29.600	29.600	26.548	15,063,594
2023-12-12	30.260	30.400	29.900	30.200	27.086	16,935,891
2023-12-11	29.400	30.500	29.170	30.350	27.221	29,286,073
2023-12-08	29.210	29.890	29.050	29.530	26.485	24,740,711
2023-12-07	29.320	29.630	29.000	29.120	26.118	15,356,004
2023-12-06	29.280	29.670	29.060	29.320	26.297	18,246,532
2023-12-05	30.190	30.450	29.550	29.580	26.530	18,870,586
2023-12-04	30.290	31.050	30.050	30.510	27.364	24,299,699
2023-12-01	29.890	30.550	29.710	30.290	27.167	18,233,391
2023-11-30	30.220	30.380	29.470	29.890	26.808	22,177,052
2023-11-29	30.790	31.060	30.000	30.120	27.015	25,816,776
2023-11-28	31.800	31.800	30.550	30.830	27.651	39,407,844
2023-11-27	30.890	32.450	30.700	31.800	28.521	61,406,262
2023-11-24	30.450	31.030	30.000	30.450	27.310	26,720,543
2023-11-23	29.760	30.770	29.760	30.600	27.445	35,826,221
2023-11-22	31.000	31.000	29.730	29.760	26.692	38,700,934
2023-11-21	31.930	31.990	30.710	31.000	27.804	39,990,872
2023-11-20	32.350	32.500	31.070	31.580	28.324	58,510,175
2023-11-17	33.980	34.200	31.600	32.130	28.817	67,761,909
2023-11-16	32.310	34.900	32.060	33.280	29.849	90,981,399
2023-11-15	35.610	35.750	32.280	32.720	29.346	98,406,023
2023-11-14	31.600	35.330	31.400	35.330	31.687	69,182,103
2023-11-13	31.760	32.760	30.370	32.120	28.808	75,259,929
2023-11-10	32.210	32.940	31.310	32.440	29.095	95,726,115
2023-11-09	35.600	35.800	30.720	30.980	27.786	129,214,343
2023-11-08	31.330	34.080	30.990	34.080	30.566	99,355,357
2023-11-07	29.000	30.980	28.500	30.980	27.786	61,477,777
2023-11-06	26.240	28.160	25.980	28.160	25.257	31,015,785
2023-11-03	24.950	25.650	24.800	25.600	22.961	14,944,204
2023-11-02	25.450	25.560	24.860	24.860	22.297	12,591,573

← NewerPage 12 of 21 · 1,212 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.