Castech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	25.500	26.480	25.110	26.130	23.291	16,360,366
2023-07-31	25.300	25.950	24.750	25.540	22.765	13,769,191
2023-07-28	25.920	26.380	25.480	25.510	22.738	15,957,362
2023-07-27	25.750	25.980	25.330	25.760	22.961	13,844,481
2023-07-26	27.340	27.340	25.450	25.730	22.934	32,154,994
2023-07-25	27.700	27.990	27.270	27.550	24.557	14,897,822
2023-07-24	27.500	28.150	27.350	27.400	24.423	15,588,764
2023-07-21	26.900	28.350	26.660	28.040	24.993	25,596,486
2023-07-20	28.080	28.190	26.820	26.890	23.968	27,790,131
2023-07-19	29.390	29.400	27.720	27.950	24.913	35,582,258
2023-07-18	29.300	30.330	28.860	29.290	26.107	42,184,048
2023-07-17	28.000	29.750	27.900	29.610	26.393	57,696,567
2023-07-14	27.440	28.210	27.400	27.600	24.601	24,307,752
2023-07-13	28.050	28.180	27.070	27.460	24.476	32,969,224
2023-07-12	29.000	29.350	27.900	28.230	25.163	32,331,293
2023-07-11	28.600	29.360	28.520	29.190	26.018	29,298,426
2023-07-10	28.880	29.180	28.000	28.900	25.760	29,114,582
2023-07-07	29.230	29.230	28.000	28.400	25.314	35,190,698
2023-07-06	28.080	29.920	27.870	29.650	26.428	56,405,870
2023-07-05	28.350	29.140	28.120	28.300	25.225	34,383,528
2023-07-04	28.550	29.230	28.250	28.640	25.528	40,208,719
2023-07-03	28.900	29.400	28.160	28.570	25.466	66,133,512
2023-06-30	25.060	27.740	24.940	27.740	24.726	56,722,582
2023-06-29	25.340	25.700	24.870	25.220	22.480	21,466,309
2023-06-28	27.400	27.400	24.800	25.180	22.444	46,044,388
2023-06-27	27.010	27.770	26.680	27.550	24.557	29,244,987
2023-06-26	26.700	28.650	26.650	27.440	24.458	45,055,470
2023-06-21	28.040	28.360	26.900	27.000	24.066	42,197,057
2023-06-20	29.400	29.800	27.910	28.450	25.359	60,616,953
2023-06-19	29.050	30.430	28.610	30.060	26.794	62,850,579
2023-06-16	27.530	28.610	26.820	28.410	25.323	53,528,336
2023-06-15	27.760	29.660	27.270	27.390	24.414	72,717,333
2023-06-14	26.190	28.000	26.000	27.590	24.592	64,185,247
2023-06-13	25.180	26.650	24.780	26.440	23.344	46,775,100
2023-06-12	25.600	25.750	25.090	25.150	22.205	21,576,794
2023-06-09	24.000	25.390	23.800	25.300	22.338	34,439,667
2023-06-08	24.750	24.880	23.570	24.000	21.190	23,325,341
2023-06-07	24.490	25.040	23.990	24.840	21.932	20,702,324
2023-06-06	25.300	25.370	24.100	24.230	21.393	25,364,530
2023-06-05	25.010	25.750	24.970	25.480	22.497	29,349,566
2023-06-02	25.850	25.960	25.150	25.190	22.241	28,394,869
2023-06-01	25.000	25.950	24.780	25.860	22.832	41,719,546
2023-05-31	24.690	25.750	24.200	25.290	22.329	40,757,774
2023-05-30	23.450	25.070	23.290	24.900	21.985	38,542,180
2023-05-29	23.500	24.180	23.480	23.530	20.775	27,396,080
2023-05-26	23.150	24.180	23.150	24.100	21.278	24,866,237
2023-05-25	23.690	24.060	22.750	23.290	20.563	26,736,961
2023-05-24	23.440	24.240	22.900	23.620	20.854	30,260,487
2023-05-23	23.270	23.520	22.500	23.150	20.440	36,945,243
2023-05-22	25.950	26.150	23.640	23.640	20.872	59,306,694
2023-05-19	24.980	26.760	24.530	26.270	23.194	72,086,019
2023-05-18	24.220	25.300	23.960	25.040	22.108	55,512,438
2023-05-17	23.760	24.500	23.300	23.970	21.163	25,345,890
2023-05-16	24.260	24.290	23.490	23.570	20.810	19,589,640
2023-05-15	24.400	24.550	23.330	24.190	21.358	31,160,841
2023-05-12	24.580	25.340	24.300	24.350	21.499	25,519,854
2023-05-11	25.260	25.640	24.500	24.510	21.640	23,109,403
2023-05-10	25.890	26.350	24.620	25.120	22.179	33,694,501
2023-05-09	26.150	26.960	25.900	25.960	22.920	29,234,125
2023-05-08	25.660	26.730	25.030	26.290	23.212	32,207,703

← NewerPage 14 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.