Castech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	91.800	95.600	87.600	89.250	89.134	39,100,942
2026-04-23	97.890	99.000	90.030	92.200	92.080	43,959,331
2026-04-22	93.360	100.60	93.360	98.340	98.212	36,282,936
2026-04-21	89.610	95.590	89.000	93.520	93.398	25,464,417
2026-04-20	90.330	94.070	89.570	91.720	91.600	26,085,937
2026-04-17	86.850	91.980	86.850	90.680	90.562	32,854,736
2026-04-16	83.500	87.880	82.360	85.580	85.468	26,752,691
2026-04-15	85.540	86.050	82.170	83.560	83.451	29,420,986
2026-04-14	85.800	87.500	83.830	85.520	85.408	32,562,379
2026-04-13	84.590	87.860	83.560	86.400	86.287	32,804,798
2026-04-10	81.740	86.990	81.730	85.480	85.369	45,380,084
2026-04-09	78.180	83.500	78.000	81.690	81.583	46,717,717
2026-04-08	80.580	81.240	78.010	81.090	80.984	57,870,451
2026-04-07	75.470	80.590	73.800	79.510	79.406	59,896,183
2026-04-03	70.310	75.460	70.300	75.460	75.362	48,859,025
2026-04-02	67.100	73.400	66.180	68.600	68.511	46,951,260
2026-04-01	70.330	70.400	64.000	66.780	66.693	43,954,109
2026-03-31	70.720	71.000	67.700	68.020	67.931	36,609,549
2026-03-30	66.920	71.940	66.900	71.940	71.846	41,174,388
2026-03-27	63.540	66.970	62.500	65.400	65.315	21,782,501
2026-03-26	66.810	68.400	65.060	65.340	65.255	21,531,996
2026-03-25	69.940	70.100	65.900	67.350	67.262	42,671,546
2026-03-24	60.360	64.790	59.530	64.790	64.706	27,727,128
2026-03-23	59.720	61.850	58.310	58.900	58.823	15,681,430
2026-03-20	60.500	64.310	60.500	60.790	60.711	20,596,653
2026-03-19	60.100	60.860	59.300	59.690	59.612	8,892,735
2026-03-18	60.710	60.980	59.350	60.930	60.851	12,331,428
2026-03-17	64.410	64.800	59.950	60.140	60.062	17,035,541
2026-03-16	62.530	64.790	61.700	64.400	64.316	15,129,142
2026-03-13	62.070	63.700	61.970	62.750	62.668	10,517,851
2026-03-12	63.130	64.340	61.000	62.220	62.139	10,763,439
2026-03-11	64.730	66.720	63.500	63.620	63.537	14,056,365
2026-03-10	63.490	64.880	62.750	64.700	64.616	15,819,525
2026-03-09	62.000	62.440	59.800	61.960	61.879	18,396,891
2026-03-06	66.500	67.250	63.400	63.520	63.437	25,728,679
2026-03-05	68.890	69.270	66.750	67.780	67.692	13,469,666
2026-03-04	66.700	68.850	66.700	67.100	67.013	16,247,286
2026-03-03	71.600	72.600	67.780	68.060	67.971	22,317,113
2026-03-02	69.600	72.480	69.530	70.340	70.248	18,946,107
2026-02-27	71.800	72.200	69.150	71.110	71.017	23,717,585
2026-02-26	70.750	74.380	70.150	73.170	73.075	22,889,268
2026-02-25	72.890	72.930	69.710	70.760	70.668	19,957,275
2026-02-24	72.000	75.280	70.600	72.930	72.835	19,396,287
2026-02-13	74.250	74.500	71.000	71.090	70.997	17,006,658
2026-02-12	70.710	74.720	70.090	74.030	73.933	22,083,549
2026-02-11	69.290	72.280	68.870	70.700	70.608	17,572,194
2026-02-10	70.740	71.840	69.000	69.250	69.160	11,519,455
2026-02-09	67.840	71.780	67.320	70.740	70.648	22,228,485
2026-02-06	67.000	68.650	65.700	66.600	66.513	14,216,537
2026-02-05	70.120	71.000	66.140	67.800	67.712	23,361,400
2026-02-04	69.990	71.380	68.000	71.270	71.177	16,913,153
2026-02-03	67.500	70.990	67.030	70.410	70.318	24,183,080
2026-02-02	70.010	71.200	65.630	65.630	65.544	20,336,473
2026-01-30	66.800	71.650	64.800	70.180	70.089	22,633,513
2026-01-29	71.310	71.450	66.660	66.880	66.793	18,664,559
2026-01-28	70.300	71.980	69.550	71.300	71.207	17,050,386
2026-01-27	66.990	71.500	66.460	70.300	70.208	22,933,717
2026-01-26	67.770	68.350	65.850	66.460	66.373	15,275,788
2026-01-23	69.480	69.550	67.740	68.060	67.971	14,789,405
2026-01-22	70.250	70.800	68.400	69.350	69.260	13,515,903

← NewerPage 3 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.