Castech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	16.860	17.100	16.570	16.760	14.798	11,225,063
2022-08-03	16.450	17.490	16.450	16.620	14.674	20,130,546
2022-08-02	16.710	16.720	16.020	16.370	14.453	15,155,804
2022-08-01	16.710	17.040	16.520	17.030	15.036	9,466,866
2022-07-29	16.900	17.070	16.660	16.690	14.736	9,096,249
2022-07-28	17.070	17.240	16.890	16.920	14.939	11,075,640
2022-07-27	16.390	17.200	16.390	17.050	15.054	15,676,785
2022-07-26	16.290	16.540	16.140	16.490	14.559	7,392,313
2022-07-25	16.250	16.600	16.120	16.290	14.383	9,138,965
2022-07-22	16.390	16.480	16.010	16.220	14.321	7,552,727
2022-07-21	16.260	16.590	16.110	16.320	14.409	7,658,294
2022-07-20	16.440	16.550	16.120	16.280	14.374	8,992,959
2022-07-19	16.320	16.500	16.100	16.440	14.515	9,305,590
2022-07-18	15.870	16.350	15.790	16.290	14.383	10,375,321
2022-07-15	15.780	16.090	15.660	15.690	13.853	6,882,056
2022-07-14	15.580	16.050	15.320	15.810	13.959	10,057,004
2022-07-13	15.650	15.700	15.360	15.440	13.632	8,519,729
2022-07-12	16.150	16.150	15.440	15.510	13.694	9,169,259
2022-07-11	15.900	16.350	15.650	15.980	14.109	9,113,481
2022-07-08	16.250	16.440	16.000	16.070	14.188	9,205,110
2022-07-07	16.180	16.520	16.080	16.320	14.409	14,169,642
2022-07-06	15.880	16.130	15.810	16.030	14.153	8,738,716
2022-07-05	16.290	16.470	15.610	15.960	14.091	16,048,996
2022-07-04	16.400	16.410	16.080	16.290	14.383	10,369,826
2022-07-01	16.700	16.800	16.250	16.570	14.630	10,053,311
2022-06-30	16.570	16.740	16.280	16.400	14.480	12,956,069
2022-06-29	17.160	17.180	16.480	16.570	14.630	14,941,551
2022-06-28	17.130	17.350	16.650	17.240	15.221	13,859,244
2022-06-27	17.200	17.430	16.880	17.040	15.045	13,829,885
2022-06-24	17.470	17.530	17.010	17.160	15.151	14,601,270
2022-06-23	16.660	17.680	16.570	17.540	15.486	20,140,222
2022-06-22	17.020	17.060	16.580	16.630	14.683	16,790,054
2022-06-21	17.120	17.380	16.680	16.920	14.939	18,470,249
2022-06-20	17.370	17.570	16.990	17.240	15.221	22,966,114
2022-06-17	17.150	17.840	17.020	17.370	15.336	38,339,977
2022-06-16	16.190	17.860	16.120	17.500	15.451	68,142,791
2022-06-15	16.030	16.610	15.570	16.240	14.339	29,796,372
2022-06-14	15.130	16.080	14.950	16.010	14.135	26,608,385
2022-06-13	14.930	15.310	14.860	15.270	13.482	8,799,158
2022-06-10	14.970	15.140	14.830	15.060	13.297	7,014,110
2022-06-09	15.430	15.610	14.950	15.120	13.217	10,159,559
2022-06-08	15.420	15.950	15.160	15.470	13.523	14,208,519
2022-06-07	15.340	15.830	15.300	15.520	13.567	16,071,376
2022-06-06	14.980	15.800	14.800	15.490	13.541	24,250,375
2022-06-02	14.640	15.050	14.540	14.770	12.911	10,568,044
2022-06-01	14.550	15.000	14.280	14.730	12.876	12,913,634
2022-05-31	14.170	14.870	14.040	14.550	12.719	12,771,675
2022-05-30	13.800	14.350	13.790	14.270	12.474	11,234,416
2022-05-27	13.910	13.990	13.670	13.740	12.011	4,931,175
2022-05-26	13.700	13.980	13.340	13.820	12.081	6,631,190
2022-05-25	13.360	13.660	13.330	13.600	11.889	4,386,967
2022-05-24	13.960	14.090	13.280	13.300	11.626	7,986,480
2022-05-23	13.800	14.160	13.730	14.020	12.256	9,505,345
2022-05-20	13.690	13.810	13.570	13.770	12.037	5,686,913
2022-05-19	13.390	13.610	13.330	13.600	11.889	4,662,297
2022-05-18	13.690	13.800	13.570	13.580	11.871	4,863,127
2022-05-17	13.580	13.700	13.460	13.690	11.967	5,384,330
2022-05-16	13.830	13.870	13.500	13.590	11.880	7,323,193
2022-05-13	13.710	13.840	13.640	13.690	11.967	4,505,992
2022-05-12	13.500	13.780	13.440	13.710	11.985	7,239,738

← NewerPage 18 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.