Castech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	13.510	14.090	13.440	13.520	11.819	12,708,260
2022-05-10	13.300	13.680	13.030	13.520	11.819	10,287,088
2022-05-09	12.620	13.970	12.510	13.650	11.932	18,578,197
2022-05-06	12.340	13.000	12.230	12.700	11.102	7,281,309
2022-05-05	12.470	12.840	12.400	12.590	11.006	7,269,639
2022-04-29	12.150	12.570	12.150	12.460	10.892	7,296,029
2022-04-28	12.230	12.340	11.880	12.050	10.534	7,102,474
2022-04-27	11.500	12.580	11.410	12.330	10.778	10,420,356
2022-04-26	11.640	12.110	11.430	11.640	10.175	7,609,395
2022-04-25	12.350	12.470	11.610	11.640	10.175	8,921,300
2022-04-22	12.700	12.750	12.370	12.500	10.927	5,365,580
2022-04-21	12.980	13.160	12.730	12.770	11.163	4,837,610
2022-04-20	13.230	13.330	12.980	12.990	11.355	4,359,448
2022-04-19	13.010	13.330	12.960	13.230	11.565	5,890,687
2022-04-18	12.770	13.000	12.630	13.000	11.364	4,225,339
2022-04-15	12.980	12.980	12.700	12.820	11.207	4,092,166
2022-04-14	12.990	13.110	12.870	13.060	11.416	4,515,076
2022-04-13	12.960	13.040	12.750	12.880	11.259	4,060,659
2022-04-12	12.600	13.060	12.600	13.040	11.399	5,268,956
2022-04-11	13.150	13.170	12.630	12.660	11.067	6,750,702
2022-04-08	13.350	13.410	12.950	13.170	11.513	6,582,910
2022-04-07	14.040	14.040	13.280	13.300	11.626	10,523,586
2022-04-06	14.120	14.120	13.980	14.020	12.256	4,676,859
2022-04-01	14.050	14.170	13.950	14.150	12.369	4,667,245
2022-03-31	14.180	14.300	14.080	14.100	12.326	4,757,597
2022-03-30	14.090	14.260	14.020	14.240	12.448	5,058,928
2022-03-29	14.100	14.190	13.950	14.010	12.247	3,961,573
2022-03-28	14.090	14.220	13.780	14.060	12.291	3,636,052
2022-03-25	14.290	14.330	14.130	14.140	12.361	4,934,535
2022-03-24	14.500	14.500	14.150	14.220	12.431	7,113,213
2022-03-23	14.460	14.660	14.380	14.620	12.780	7,260,826
2022-03-22	14.430	14.510	14.350	14.390	12.579	4,596,666
2022-03-21	14.390	14.640	14.280	14.450	12.632	7,057,012
2022-03-18	14.220	14.420	14.200	14.360	12.553	5,152,291
2022-03-17	14.350	14.570	14.260	14.310	12.509	9,164,210
2022-03-16	13.980	14.150	13.480	14.090	12.317	9,098,463
2022-03-15	14.480	14.480	13.700	13.700	11.976	9,939,820
2022-03-14	14.850	14.860	14.500	14.520	12.693	5,801,336
2022-03-11	14.860	15.050	14.200	15.000	13.112	8,732,924
2022-03-10	15.500	15.500	15.030	15.060	13.165	8,483,323
2022-03-09	15.010	15.130	14.500	15.100	13.200	10,625,104
2022-03-08	15.050	15.230	14.700	14.920	13.042	8,842,110
2022-03-07	15.300	15.370	14.910	15.040	13.147	9,826,776
2022-03-04	15.830	15.860	15.380	15.430	13.488	13,133,613
2022-03-03	16.300	16.360	15.910	15.930	13.925	10,561,603
2022-03-02	16.260	16.260	16.100	16.160	14.126	7,298,386
2022-03-01	16.420	16.490	16.240	16.400	14.336	5,803,193
2022-02-28	16.450	16.470	16.150	16.360	14.301	6,780,521
2022-02-25	16.460	16.760	16.400	16.470	14.397	8,064,016
2022-02-24	16.610	16.820	16.020	16.300	14.249	13,007,564
2022-02-23	16.290	16.850	16.270	16.770	14.660	13,189,710
2022-02-22	16.490	16.490	16.200	16.290	14.240	8,445,086
2022-02-21	16.430	16.630	16.400	16.610	14.520	6,159,443
2022-02-18	16.260	16.510	16.200	16.500	14.424	5,191,340
2022-02-17	16.470	16.680	16.360	16.400	14.336	8,247,306
2022-02-16	16.550	16.720	16.420	16.530	14.450	7,681,764
2022-02-15	16.150	16.500	16.100	16.500	14.424	7,654,573
2022-02-14	16.360	16.360	15.980	16.150	14.118	8,801,511
2022-02-11	16.640	16.870	16.340	16.400	14.336	10,151,634
2022-02-10	16.730	16.840	16.540	16.710	14.607	7,676,271

← NewerPage 19 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.