Castech Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	16.860	17.230	16.770	17.160	15.001	16,543,870
2021-11-09	16.870	16.940	16.650	16.930	14.799	13,141,515
2021-11-08	16.880	16.940	16.560	16.790	14.677	20,044,669
2021-11-05	16.550	17.500	16.350	17.190	15.027	32,137,026
2021-11-04	16.040	16.590	16.040	16.460	14.389	14,311,335
2021-11-03	16.010	16.310	15.760	16.060	14.039	9,800,885
2021-11-02	16.340	16.500	15.930	16.130	14.100	12,472,682
2021-11-01	16.310	16.530	16.160	16.420	14.354	12,403,507
2021-10-29	15.820	16.380	15.690	16.370	14.310	14,007,275
2021-10-28	15.980	16.440	15.650	15.670	13.698	12,291,236
2021-10-27	16.180	16.210	15.900	16.190	14.153	10,227,441
2021-10-26	15.930	16.350	15.920	16.210	14.170	18,314,987
2021-10-25	15.580	15.690	15.340	15.600	13.637	6,469,229
2021-10-22	15.210	16.000	15.110	15.650	13.681	12,007,199
2021-10-21	15.370	15.520	15.200	15.210	13.296	5,305,051
2021-10-20	15.180	15.530	15.110	15.450	13.506	8,362,747
2021-10-19	15.220	15.270	15.100	15.150	13.243	5,421,344
2021-10-18	15.280	15.280	15.080	15.260	13.340	4,261,026
2021-10-15	15.270	15.290	15.080	15.140	13.235	4,879,834
2021-10-14	15.130	15.300	15.010	15.280	13.357	6,553,943

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.