Castech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	25.500	25.780	25.360	25.480	22.853	11,870,151
2023-10-31	25.470	26.100	25.030	25.640	22.996	21,183,862
2023-10-30	25.000	25.640	24.700	25.350	22.736	19,520,046
2023-10-27	24.220	25.580	23.820	25.140	22.548	24,922,429
2023-10-26	23.960	24.480	23.720	24.390	21.875	14,118,239
2023-10-25	24.380	24.760	24.060	24.220	21.588	15,242,539
2023-10-24	24.580	24.930	24.150	24.360	21.713	16,048,309
2023-10-23	24.800	25.100	23.980	24.180	21.553	16,719,579
2023-10-20	26.080	26.380	25.080	25.120	22.391	18,390,716
2023-10-19	26.090	27.230	26.000	26.360	23.496	16,393,067
2023-10-18	27.120	27.580	26.230	26.280	23.424	15,383,902
2023-10-17	27.100	27.190	26.400	26.830	23.915	11,864,462
2023-10-16	27.900	27.900	26.730	26.930	24.004	20,989,047
2023-10-13	27.780	28.480	27.600	27.880	24.851	16,295,056
2023-10-12	29.100	29.110	27.900	28.080	25.029	24,364,531
2023-10-11	28.020	29.270	28.020	29.000	25.849	32,012,112
2023-10-10	28.350	28.560	27.920	27.990	24.949	20,957,565
2023-10-09	28.680	29.300	28.010	28.310	25.234	30,048,756
2023-09-28	27.480	28.240	27.350	27.960	24.922	21,099,497
2023-09-27	27.400	27.810	27.260	27.480	24.494	18,129,436
2023-09-26	27.700	28.200	27.240	27.650	24.646	28,122,017
2023-09-25	27.370	28.530	27.220	27.560	24.565	39,330,789
2023-09-22	26.400	27.640	26.400	27.160	24.209	27,594,382
2023-09-21	26.620	26.890	26.280	26.540	23.656	16,618,607
2023-09-20	26.950	27.240	26.550	26.580	23.692	16,844,487
2023-09-19	28.300	28.440	26.480	26.970	24.040	31,535,582
2023-09-18	28.420	28.870	27.850	28.160	25.100	25,612,913
2023-09-15	29.280	29.280	28.410	28.780	25.653	21,421,305
2023-09-14	29.890	29.950	28.760	29.030	25.876	29,442,785
2023-09-13	30.500	31.000	29.360	29.720	26.491	40,087,072
2023-09-12	30.350	31.100	30.340	30.460	27.150	41,004,188
2023-09-11	31.400	31.950	30.650	30.990	27.623	59,499,942
2023-09-08	29.890	32.190	29.790	30.630	27.302	68,487,754
2023-09-07	30.940	31.660	30.140	30.180	26.901	72,993,804
2023-09-06	27.900	30.720	27.770	30.720	27.382	56,419,652
2023-09-05	28.080	29.230	27.860	27.930	24.895	44,506,798
2023-09-04	27.520	28.100	27.210	28.030	24.984	33,392,838
2023-09-01	27.610	28.040	26.800	27.170	24.218	37,139,144
2023-08-31	27.590	28.580	27.040	28.040	24.993	61,970,482
2023-08-30	24.800	27.170	24.680	27.170	24.218	47,971,916
2023-08-29	23.300	24.740	23.250	24.700	22.016	18,290,663
2023-08-28	24.690	24.780	23.280	23.400	20.857	17,336,655
2023-08-25	23.530	23.970	22.880	23.080	20.572	13,859,006
2023-08-24	23.950	24.180	23.400	23.410	20.866	9,135,475
2023-08-23	24.360	24.370	23.720	23.730	21.152	7,904,295
2023-08-22	24.200	24.600	23.920	24.500	21.838	9,361,759
2023-08-21	24.010	24.640	23.930	24.010	21.401	7,037,838
2023-08-18	25.000	25.070	24.170	24.170	21.544	8,254,950
2023-08-17	24.270	25.200	24.200	24.830	22.132	9,024,021
2023-08-16	24.800	25.180	24.350	24.460	21.802	7,660,284
2023-08-15	25.310	25.490	24.600	25.000	22.284	7,744,733
2023-08-14	24.280	25.330	24.200	25.230	22.489	9,056,821
2023-08-11	25.500	25.660	24.660	24.720	22.034	10,644,351
2023-08-10	25.250	25.680	25.250	25.530	22.756	7,006,681
2023-08-09	26.060	26.220	25.250	25.300	22.551	14,529,898
2023-08-08	26.510	26.890	26.110	26.220	23.371	11,087,396
2023-08-07	26.800	27.170	26.480	26.680	23.781	13,555,807
2023-08-04	26.200	26.640	26.100	26.530	23.647	13,215,557
2023-08-03	26.400	26.860	26.210	26.230	23.380	13,969,439
2023-08-02	26.200	27.490	25.740	26.830	23.915	24,369,236

← NewerPage 13 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.