Castech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	16.490	16.850	16.350	16.750	14.642	10,523,768
2022-02-08	16.300	16.350	16.060	16.350	14.292	8,369,851
2022-02-07	16.330	16.360	15.980	16.330	14.275	11,246,111
2022-01-28	16.050	16.330	15.940	15.980	13.969	9,175,210
2022-01-27	16.270	16.410	15.880	15.940	13.934	9,581,207
2022-01-26	16.200	16.400	15.910	16.270	14.223	8,713,758
2022-01-25	16.520	16.730	15.900	15.900	13.899	12,907,257
2022-01-24	16.550	16.870	16.380	16.650	14.555	8,609,164
2022-01-21	16.750	16.940	16.580	16.630	14.537	9,110,073
2022-01-20	17.430	17.490	16.600	16.740	14.633	20,568,209
2022-01-19	18.000	18.050	17.340	17.480	15.280	17,525,116
2022-01-18	18.400	18.450	17.950	18.050	15.779	14,067,568
2022-01-17	17.660	18.480	17.650	18.400	16.085	24,457,549
2022-01-14	17.230	17.900	17.230	17.540	15.333	14,716,192
2022-01-13	18.000	18.050	17.300	17.330	15.149	17,266,570
2022-01-12	17.840	18.190	17.640	18.020	15.752	14,751,413
2022-01-11	18.180	18.430	17.700	17.840	15.595	14,588,475
2022-01-10	17.800	18.650	17.580	18.130	15.848	19,349,118
2022-01-07	18.290	18.520	17.700	17.750	15.516	16,678,399
2022-01-06	18.190	18.340	17.800	18.210	15.918	14,131,920
2022-01-05	18.960	19.100	17.850	18.270	15.971	30,394,250
2022-01-04	19.050	19.560	18.940	19.170	16.758	22,757,001
2021-12-31	19.280	19.380	18.910	18.930	16.548	18,769,374
2021-12-30	19.310	19.680	19.200	19.250	16.828	23,376,571
2021-12-29	19.570	19.730	19.080	19.310	16.880	26,444,441
2021-12-28	19.130	19.870	19.020	19.690	17.212	42,062,418
2021-12-27	19.390	19.480	18.550	19.010	16.618	29,442,493
2021-12-24	19.080	19.980	18.900	18.970	16.583	63,070,838
2021-12-23	17.840	19.270	17.800	19.270	16.845	55,730,050
2021-12-22	17.300	17.770	17.260	17.520	15.315	14,583,831
2021-12-21	17.160	17.400	17.090	17.220	15.053	11,084,287
2021-12-20	17.350	17.530	16.970	17.050	14.904	14,952,385
2021-12-17	18.170	18.170	17.380	17.380	15.193	21,377,317
2021-12-16	18.310	18.450	17.990	18.180	15.892	16,862,476
2021-12-15	18.540	18.720	18.240	18.330	16.023	15,032,532
2021-12-14	18.430	18.720	18.360	18.560	16.224	19,077,227
2021-12-13	18.210	18.760	18.010	18.510	16.181	26,038,855
2021-12-10	18.330	18.470	17.910	17.940	15.682	22,045,076
2021-12-09	18.770	19.040	18.180	18.250	15.953	40,111,050
2021-12-08	17.160	18.760	17.070	18.760	16.399	41,072,994
2021-12-07	17.590	17.630	16.790	17.050	14.904	23,382,733
2021-12-06	17.850	18.300	17.380	17.500	15.298	22,366,203
2021-12-03	18.240	18.440	17.780	17.910	15.656	22,700,736
2021-12-02	18.550	18.580	17.960	18.300	15.997	19,488,288
2021-12-01	18.470	18.950	18.400	18.560	16.224	18,734,475
2021-11-30	18.610	18.770	18.290	18.490	16.163	20,702,924
2021-11-29	17.800	19.070	17.700	18.750	16.390	30,282,352
2021-11-26	18.380	18.510	17.850	18.010	15.744	23,204,503
2021-11-25	18.230	18.620	18.050	18.510	16.181	25,201,409
2021-11-24	18.060	18.880	17.920	18.150	15.866	27,022,037
2021-11-23	18.200	18.540	18.030	18.130	15.848	24,548,981
2021-11-22	17.620	18.450	17.510	18.270	15.971	34,440,722
2021-11-19	17.120	17.670	17.060	17.460	15.263	20,511,621
2021-11-18	17.600	17.800	17.250	17.290	15.114	18,288,658
2021-11-17	17.890	18.160	17.200	17.750	15.516	34,075,252
2021-11-16	17.170	17.600	16.980	17.590	15.376	24,287,769
2021-11-15	17.170	17.650	17.170	17.240	15.070	22,535,932
2021-11-12	16.820	17.220	16.650	17.120	14.966	16,342,617
2021-11-11	17.170	17.260	16.970	16.980	14.843	14,753,887
2021-11-10	16.860	17.230	16.770	17.160	15.001	16,543,870

← NewerPage 20 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.