Castech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	17.290	17.550	17.110	17.350	15.319	11,160,446
2023-02-03	17.180	17.500	16.980	17.280	15.257	10,784,002
2023-02-02	17.200	17.540	17.140	17.150	15.142	11,274,380
2023-02-01	17.080	17.270	16.990	17.200	15.186	8,038,630
2023-01-31	16.860	17.130	16.770	17.120	15.115	9,603,355
2023-01-30	16.870	17.200	16.760	16.850	14.877	9,797,156
2023-01-20	16.670	16.960	16.620	16.710	14.754	7,431,232
2023-01-19	16.450	16.750	16.330	16.730	14.771	7,046,520
2023-01-18	16.450	16.500	16.370	16.440	14.515	4,528,142
2023-01-17	16.480	16.620	16.360	16.420	14.497	5,316,158
2023-01-16	16.110	16.520	16.080	16.400	14.480	7,557,374
2023-01-13	16.300	16.340	16.000	16.160	14.268	5,202,643
2023-01-12	16.450	16.450	16.080	16.340	14.427	4,692,000
2023-01-11	16.500	16.560	16.180	16.210	14.312	5,726,297
2023-01-10	16.400	16.530	16.290	16.450	14.524	5,909,832
2023-01-09	16.450	16.550	16.250	16.360	14.444	5,847,711
2023-01-06	16.320	16.560	16.230	16.350	14.436	6,946,582
2023-01-05	16.350	16.500	16.200	16.440	14.515	6,765,282
2023-01-04	16.300	16.520	16.180	16.290	14.383	6,614,286
2023-01-03	15.810	16.390	15.790	16.280	14.374	10,713,280
2022-12-30	15.800	15.850	15.610	15.820	13.968	4,510,000
2022-12-29	15.650	15.820	15.560	15.740	13.897	3,169,325
2022-12-28	15.930	15.960	15.600	15.680	13.844	4,329,263
2022-12-27	16.000	16.100	15.790	16.020	14.144	5,840,873
2022-12-26	15.510	16.090	15.480	16.000	14.127	7,594,360
2022-12-23	15.290	15.620	15.140	15.540	13.721	6,930,414
2022-12-22	15.730	15.740	15.380	15.400	13.597	6,812,795
2022-12-21	15.670	15.900	15.460	15.670	13.835	9,625,167
2022-12-20	15.480	15.740	15.250	15.610	13.782	8,722,081
2022-12-19	15.550	15.780	15.290	15.360	13.562	5,954,599
2022-12-16	15.830	15.920	15.470	15.550	13.729	8,780,825
2022-12-15	15.860	16.220	15.650	15.980	14.109	7,928,977
2022-12-14	16.300	16.490	15.880	16.020	14.144	10,848,717
2022-12-13	16.550	16.610	16.100	16.140	14.250	10,038,556
2022-12-12	16.660	16.880	16.540	16.570	14.630	10,276,550
2022-12-09	16.990	17.010	16.580	16.680	14.727	13,625,068
2022-12-08	16.870	17.420	16.780	16.990	15.001	21,195,597
2022-12-07	15.910	17.500	15.910	16.960	14.974	33,370,286
2022-12-06	15.870	16.050	15.820	15.970	14.100	6,842,904
2022-12-05	15.680	16.230	15.490	15.940	14.074	21,428,822
2022-12-02	15.080	15.290	15.070	15.210	13.429	3,879,474
2022-12-01	15.250	15.340	15.070	15.080	13.314	5,325,670
2022-11-30	15.080	15.210	15.030	15.100	13.332	3,707,550
2022-11-29	14.930	15.270	14.900	15.110	13.341	5,434,764
2022-11-28	15.010	15.020	14.690	14.890	13.147	5,303,469
2022-11-25	15.190	15.260	15.070	15.090	13.323	3,626,884
2022-11-24	15.340	15.500	15.180	15.240	13.456	3,707,256
2022-11-23	15.500	15.600	14.990	15.290	13.500	9,028,639
2022-11-22	15.820	15.960	15.470	15.600	13.773	5,795,974
2022-11-21	15.520	15.950	15.380	15.920	14.056	7,494,480
2022-11-18	15.910	16.010	15.600	15.620	13.791	5,677,894
2022-11-17	15.820	16.030	15.500	16.010	14.135	7,667,497
2022-11-16	15.940	16.000	15.780	15.850	13.994	5,248,713
2022-11-15	15.500	15.950	15.370	15.940	14.074	6,655,156
2022-11-14	15.580	15.750	15.400	15.500	13.685	5,313,548
2022-11-11	15.880	15.980	15.560	15.590	13.765	7,093,633
2022-11-10	15.730	15.810	15.470	15.560	13.738	6,693,910
2022-11-09	16.020	16.020	15.810	15.850	13.994	5,189,160
2022-11-08	16.250	16.300	15.880	15.960	14.091	9,106,194
2022-11-07	16.050	16.450	15.820	16.410	14.489	12,975,265

← NewerPage 16 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.