Castech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	58.000	59.650	56.740	57.300	57.300	19,702,729
2026-07-22	58.860	61.110	57.040	57.520	57.520	27,569,377
2026-07-21	56.550	59.860	49.650	59.580	59.580	39,781,984
2026-07-20	62.230	62.860	54.050	55.150	55.150	31,599,658
2026-07-17	66.120	66.480	59.340	60.050	60.050	28,755,154
2026-07-16	68.580	70.290	65.310	65.930	65.930	22,650,525
2026-07-15	73.680	74.350	69.210	69.810	69.810	19,466,988
2026-07-14	72.000	73.730	68.770	73.120	73.120	27,531,451
2026-07-13	77.000	77.650	70.800	71.090	71.090	24,937,512
2026-07-10	81.570	84.500	77.440	77.450	77.450	27,779,850
2026-07-09	77.920	81.770	74.020	81.370	81.370	29,943,752
2026-07-08	77.250	79.300	73.900	76.400	76.400	23,507,717
2026-07-07	80.000	80.310	75.010	76.660	76.560	27,482,055
2026-07-06	84.500	84.590	78.100	80.510	80.405	22,018,293
2026-07-03	84.280	85.860	82.180	82.300	82.193	21,105,971
2026-07-02	84.800	88.760	82.850	85.150	85.039	22,240,557
2026-07-01	92.000	92.160	86.380	87.190	87.076	28,054,987
2026-06-30	85.400	93.000	83.770	92.280	92.160	35,448,610
2026-06-29	88.830	92.200	82.820	84.700	84.590	31,948,160
2026-06-26	96.150	96.190	90.120	90.180	90.062	34,017,686
2026-06-25	96.000	99.500	93.000	98.310	98.182	38,317,219
2026-06-24	90.960	96.250	90.710	95.020	94.896	30,065,284
2026-06-23	100.00	100.00	91.370	93.000	92.879	45,043,954
2026-06-22	103.36	108.15	99.620	101.52	101.39	44,305,513
2026-06-18	102.44	103.58	100.88	103.00	102.87	36,485,498
2026-06-17	97.870	104.73	97.450	104.47	104.33	44,440,147
2026-06-16	96.290	101.72	95.030	100.10	99.969	42,264,466
2026-06-15	91.000	96.470	90.080	96.290	96.164	35,212,773
2026-06-12	93.980	93.990	89.280	90.380	90.262	25,811,162
2026-06-11	87.880	92.830	87.880	90.720	90.602	28,779,263
2026-06-10	89.350	90.060	86.780	88.030	87.915	20,434,089
2026-06-09	88.200	91.200	87.230	90.920	90.801	26,467,752
2026-06-08	88.080	90.860	85.980	86.500	86.387	32,435,250
2026-06-05	96.300	100.00	93.790	94.400	94.277	29,503,562
2026-06-04	95.810	98.660	95.510	97.200	97.073	29,510,862
2026-06-03	95.520	103.02	95.520	99.000	98.871	46,123,578
2026-06-02	92.980	95.050	89.260	93.650	93.528	30,821,423
2026-06-01	99.510	100.36	91.000	91.340	91.221	39,746,386
2026-05-29	110.00	110.65	99.800	100.56	100.43	41,993,292
2026-05-28	102.02	108.63	99.520	107.84	107.70	47,811,502
2026-05-27	102.20	106.27	98.670	100.25	100.12	38,947,680
2026-05-26	111.00	112.83	102.20	104.00	103.86	40,990,223
2026-05-25	109.00	114.00	106.91	111.89	111.74	52,071,289
2026-05-22	100.58	107.00	98.900	105.56	105.42	45,655,831
2026-05-21	108.99	109.84	100.00	100.58	100.45	47,238,146
2026-05-20	104.99	110.94	101.30	108.10	107.96	42,015,313
2026-05-19	103.15	105.88	98.310	105.45	105.31	34,510,303
2026-05-18	103.00	108.50	103.00	104.73	104.59	34,380,999
2026-05-15	112.74	117.00	104.29	105.82	105.68	47,766,645
2026-05-14	115.74	124.60	113.13	113.76	113.61	43,545,960
2026-05-13	108.05	118.99	108.05	116.32	116.17	50,744,716
2026-05-12	110.94	117.55	104.28	113.36	113.21	68,129,187
2026-05-11	114.00	114.00	104.32	108.69	108.55	66,810,226
2026-05-08	95.900	108.24	94.020	108.24	108.10	57,504,488
2026-05-07	92.660	100.45	90.500	98.400	98.272	45,332,454
2026-05-06	89.010	95.450	86.570	92.660	92.539	48,658,213
2026-04-30	89.810	90.890	85.700	86.820	86.707	31,510,746
2026-04-29	85.460	89.370	85.460	86.990	86.877	32,422,799
2026-04-28	87.000	88.590	85.000	85.600	85.488	27,903,780
2026-04-27	89.300	91.280	87.400	87.910	87.795	35,093,238

← NewerPage 2 of 5 · 242 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.