Castech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	16.000	16.080	15.800	16.000	14.127	7,783,989
2022-11-03	15.720	16.180	15.620	16.060	14.180	8,932,874
2022-11-02	15.450	16.270	15.400	15.960	14.091	16,637,089
2022-11-01	15.250	15.400	15.110	15.350	13.553	6,272,961
2022-10-31	14.790	15.350	14.770	15.140	13.367	7,135,975
2022-10-28	15.340	15.720	14.830	14.920	13.173	8,922,875
2022-10-27	15.200	15.580	15.200	15.440	13.632	9,866,833
2022-10-26	14.760	15.250	14.760	15.100	13.332	7,571,580
2022-10-25	14.610	15.020	14.610	14.770	13.041	5,264,219
2022-10-24	14.950	15.190	14.670	14.760	13.032	5,078,309
2022-10-21	14.990	15.060	14.850	14.930	13.182	4,016,474
2022-10-20	14.730	15.170	14.420	14.940	13.191	7,748,929
2022-10-19	14.800	14.970	14.690	14.740	13.014	3,758,276
2022-10-18	14.880	15.050	14.790	14.850	13.111	5,050,873
2022-10-17	14.480	14.930	14.380	14.870	13.129	5,262,682
2022-10-14	14.380	14.590	14.280	14.500	12.802	4,757,137
2022-10-13	14.060	14.380	13.910	14.200	12.537	5,031,185
2022-10-12	13.410	14.110	13.330	14.110	12.458	6,166,821
2022-10-11	13.310	13.620	13.200	13.420	11.849	4,813,905
2022-10-10	13.650	13.730	13.210	13.280	11.725	4,306,129
2022-09-30	13.820	13.940	13.530	13.550	11.964	4,599,228
2022-09-29	14.130	14.130	13.750	13.900	12.273	3,179,610
2022-09-28	14.280	14.280	13.870	13.870	12.246	3,747,493
2022-09-27	13.990	14.320	13.990	14.310	12.635	4,099,269
2022-09-26	14.010	14.240	13.880	13.990	12.352	4,465,694
2022-09-23	14.550	14.630	14.030	14.190	12.529	5,307,177
2022-09-22	14.450	14.810	14.420	14.570	12.864	4,307,036
2022-09-21	14.570	14.690	14.300	14.580	12.873	3,399,922
2022-09-20	14.470	14.610	14.390	14.550	12.846	4,225,625
2022-09-19	14.500	14.640	14.330	14.370	12.687	4,508,245
2022-09-16	14.730	15.000	14.500	14.520	12.820	6,382,445
2022-09-15	15.450	15.560	14.480	14.730	13.005	13,334,497
2022-09-14	15.550	15.560	15.350	15.480	13.668	5,135,257
2022-09-13	15.760	16.020	15.650	15.730	13.888	4,818,103
2022-09-09	15.830	15.890	15.590	15.700	13.862	4,827,016
2022-09-08	16.050	16.080	15.800	15.860	14.003	4,787,204
2022-09-07	15.780	16.110	15.660	16.030	14.153	7,729,564
2022-09-06	15.730	15.810	15.420	15.800	13.950	7,990,820
2022-09-05	15.800	15.970	15.540	15.610	13.782	6,655,775
2022-09-02	15.520	15.970	15.450	15.770	13.924	5,674,894
2022-09-01	15.610	15.820	15.440	15.500	13.685	4,950,844
2022-08-31	15.960	16.010	15.470	15.570	13.747	8,529,826
2022-08-30	15.910	16.120	15.810	16.010	14.135	5,462,463
2022-08-29	15.720	16.110	15.620	16.000	14.127	6,562,207
2022-08-26	16.300	16.550	15.950	16.000	14.127	6,554,795
2022-08-25	16.250	16.430	15.970	16.250	14.347	10,368,529
2022-08-24	17.310	17.340	16.280	16.300	14.392	18,050,264
2022-08-23	17.150	17.420	16.990	17.280	15.257	15,276,926
2022-08-22	17.610	17.760	17.190	17.680	15.610	11,351,908
2022-08-19	18.400	18.470	17.400	17.550	15.495	23,648,425
2022-08-18	17.910	18.580	17.800	18.440	16.281	18,039,044
2022-08-17	17.810	18.070	17.550	17.970	15.866	12,673,318
2022-08-16	17.940	18.350	17.660	17.730	15.654	15,878,746
2022-08-15	17.300	17.810	17.230	17.700	15.628	11,975,257
2022-08-12	17.780	17.950	17.330	17.350	15.319	16,740,442
2022-08-11	17.900	18.460	17.750	17.840	15.751	25,265,689
2022-08-10	17.390	17.850	17.350	17.840	15.751	15,932,219
2022-08-09	17.380	17.560	17.150	17.530	15.478	13,055,392
2022-08-08	17.100	17.450	16.970	17.340	15.310	13,663,340
2022-08-05	16.800	17.280	16.700	17.160	15.151	15,446,066

← NewerPage 17 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.