Castech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	26.040	26.480	25.400	25.800	22.779	31,726,521
2023-05-04	26.840	27.800	26.020	26.330	23.247	41,564,198
2023-04-28	26.220	27.450	26.190	26.820	23.680	47,474,642
2023-04-27	26.910	27.800	25.270	25.630	22.629	60,646,863
2023-04-26	29.370	29.960	26.810	27.200	24.015	78,672,405
2023-04-25	32.190	32.750	29.790	29.790	26.302	36,762,683
2023-04-24	32.700	33.950	31.600	33.100	29.224	52,166,084
2023-04-21	35.000	35.660	32.750	32.750	28.915	69,094,945
2023-04-20	30.250	34.100	30.190	34.100	30.107	72,432,633
2023-04-19	30.150	31.830	29.600	31.000	27.370	55,645,598
2023-04-18	30.680	31.700	29.540	30.660	27.070	51,953,042
2023-04-17	31.400	32.360	30.210	30.340	26.788	60,888,977
2023-04-14	29.000	32.000	27.680	31.380	27.706	85,412,728
2023-04-13	28.430	30.200	27.240	29.090	25.684	70,156,664
2023-04-12	28.350	29.300	27.580	28.370	25.048	63,062,670
2023-04-11	30.390	31.300	27.290	27.890	24.624	90,418,559
2023-04-10	31.960	33.770	30.240	30.320	26.770	75,996,420
2023-04-07	30.590	31.730	29.650	31.680	27.971	57,694,569
2023-04-06	27.230	29.950	26.770	29.950	26.443	60,581,021
2023-04-04	24.210	27.230	24.000	27.230	24.042	69,888,760
2023-04-03	23.390	25.010	23.370	24.750	21.852	45,969,589
2023-03-31	23.400	24.000	22.750	23.240	20.519	36,943,060
2023-03-30	21.950	23.650	21.710	23.350	20.616	48,654,970
2023-03-29	22.380	22.530	21.230	22.020	19.442	36,054,408
2023-03-28	21.720	22.850	21.230	22.400	19.777	45,730,425
2023-03-27	21.770	23.070	21.300	21.940	19.371	45,805,754
2023-03-24	21.690	22.560	21.510	21.990	19.415	45,605,003
2023-03-23	21.700	22.240	21.360	21.830	19.274	40,833,661
2023-03-22	21.100	22.350	21.100	21.820	19.265	51,692,236
2023-03-21	21.180	21.850	21.030	21.270	18.780	37,138,055
2023-03-20	21.000	22.280	21.000	21.850	19.292	68,882,435
2023-03-17	19.190	20.880	19.190	20.440	18.047	74,267,711
2023-03-16	19.620	19.710	18.770	18.990	16.767	57,743,004
2023-03-15	17.910	19.620	17.900	19.500	17.217	77,726,089
2023-03-14	18.050	18.100	17.450	17.840	15.751	21,619,401
2023-03-13	18.370	18.440	17.690	18.190	16.060	29,516,190
2023-03-10	17.570	19.030	17.500	18.550	16.378	41,591,188
2023-03-09	17.950	18.010	17.520	17.700	15.628	14,714,231
2023-03-08	16.980	18.060	16.890	17.910	15.813	31,011,285
2023-03-07	17.850	17.900	16.850	16.880	14.904	20,840,431
2023-03-06	17.380	18.090	17.270	17.890	15.795	16,361,463
2023-03-03	17.570	17.720	17.210	17.360	15.327	7,412,544
2023-03-02	17.690	18.000	17.560	17.580	15.522	8,839,433
2023-03-01	17.370	17.730	17.340	17.630	15.566	7,471,372
2023-02-28	17.490	17.620	17.210	17.460	15.416	6,595,860
2023-02-27	17.550	17.660	17.300	17.380	15.345	6,739,641
2023-02-24	17.690	17.950	17.500	17.640	15.575	7,417,382
2023-02-23	17.830	18.180	17.570	17.730	15.654	11,782,752
2023-02-22	17.360	18.020	17.300	17.780	15.698	14,243,050
2023-02-21	17.400	17.630	17.260	17.440	15.398	7,732,626
2023-02-20	16.920	17.410	16.890	17.320	15.292	10,456,539
2023-02-17	17.120	17.380	16.920	16.980	14.992	8,669,843
2023-02-16	17.790	17.830	17.010	17.150	15.142	12,341,986
2023-02-15	17.750	17.850	17.500	17.750	15.672	8,613,088
2023-02-14	17.680	17.990	17.590	17.770	15.689	11,680,022
2023-02-13	17.510	17.820	17.440	17.600	15.539	11,128,968
2023-02-10	17.820	17.930	17.460	17.620	15.557	13,287,085
2023-02-09	17.300	18.020	17.230	18.010	15.901	14,285,152
2023-02-08	17.650	17.790	17.390	17.410	15.372	7,776,940
2023-02-07	17.360	17.760	17.340	17.670	15.601	11,840,997

← NewerPage 15 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.