Castech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	67.510	72.170	67.400	69.950	69.859	18,703,891
2026-01-20	71.000	71.360	67.500	68.360	68.271	16,549,157
2026-01-19	71.020	73.110	69.360	71.350	71.257	22,361,824
2026-01-16	71.590	72.700	69.280	70.570	70.478	23,856,335
2026-01-15	70.220	70.320	66.070	69.130	69.040	25,242,724
2026-01-14	71.000	72.900	68.200	70.360	70.268	34,588,353
2026-01-13	71.360	74.210	68.490	70.890	70.798	36,424,621
2026-01-12	72.200	76.000	71.060	72.120	72.026	47,550,452
2026-01-09	63.690	69.880	61.670	69.410	69.320	41,698,856
2026-01-08	63.110	67.400	63.100	66.340	66.254	45,289,201
2026-01-07	58.150	63.980	58.020	61.310	61.230	48,217,460
2026-01-06	57.000	58.790	56.800	58.160	58.084	20,730,382
2026-01-05	56.420	57.500	56.190	57.330	57.255	15,457,806
2025-12-31	57.200	57.660	56.130	56.340	56.267	12,739,183
2025-12-30	57.350	58.280	57.030	57.380	57.305	13,336,215
2025-12-29	57.830	58.830	57.370	57.800	57.725	16,530,573
2025-12-26	59.000	59.260	57.050	57.970	57.894	22,296,514
2025-12-25	60.860	63.000	58.580	59.080	59.003	27,031,826
2025-12-24	59.280	59.980	57.750	59.230	59.053	24,769,303
2025-12-23	59.650	61.250	58.860	59.990	59.811	17,733,508
2025-12-22	60.930	61.580	59.570	59.990	59.811	19,903,559
2025-12-19	62.950	63.320	59.430	59.900	59.721	23,457,540
2025-12-18	62.180	63.400	61.220	62.500	62.313	17,809,463
2025-12-17	60.320	62.950	60.010	62.790	62.602	23,918,769
2025-12-16	62.740	63.100	59.790	60.260	60.080	24,727,081
2025-12-15	63.510	65.160	61.510	62.320	62.134	28,162,987
2025-12-12	63.180	65.000	61.810	64.150	63.958	35,767,428
2025-12-11	63.220	65.480	63.000	63.030	62.842	41,024,507
2025-12-10	61.010	64.750	60.390	64.120	63.928	51,990,381
2025-12-09	60.000	62.960	60.000	60.990	60.808	62,043,408
2025-12-08	53.000	57.770	52.280	57.770	57.597	22,261,819
2025-12-05	51.000	53.600	49.880	52.520	52.363	27,323,258
2025-12-04	50.990	51.700	49.600	50.650	50.499	17,312,186
2025-12-03	50.730	52.890	49.830	51.070	50.917	27,544,111
2025-12-02	52.790	53.460	50.300	50.800	50.648	34,903,154
2025-12-01	53.000	53.980	51.810	53.490	53.330	42,051,819
2025-11-28	49.980	54.680	48.930	53.100	52.941	59,722,237
2025-11-27	47.530	51.210	47.000	49.710	49.561	40,105,074
2025-11-26	47.030	49.780	46.680	48.570	48.425	49,735,774
2025-11-25	47.640	47.740	47.270	47.740	47.597	17,095,422
2025-11-24	40.990	43.780	40.990	43.400	43.270	20,259,084
2025-11-21	41.830	42.300	40.800	40.800	40.678	9,222,917
2025-11-20	42.280	42.530	41.680	42.140	42.014	8,740,480
2025-11-19	41.870	42.500	41.680	41.900	41.775	8,537,874
2025-11-18	41.310	42.450	41.010	41.840	41.715	9,934,438
2025-11-17	41.280	41.750	40.870	41.280	41.157	7,338,613
2025-11-14	41.800	42.100	41.240	41.280	41.157	8,414,818
2025-11-13	41.880	42.470	41.760	42.140	42.014	6,395,505
2025-11-12	42.520	42.800	41.260	41.730	41.605	9,291,506
2025-11-11	43.380	43.630	42.620	42.800	42.672	8,109,570
2025-11-10	42.980	43.950	42.380	43.010	42.881	18,566,298
2025-11-07	45.020	45.120	44.170	44.420	44.287	7,844,638
2025-11-06	44.810	45.430	44.500	45.370	45.234	9,060,247
2025-11-05	43.900	45.100	43.620	44.790	44.656	8,891,347
2025-11-04	44.900	45.300	44.120	44.420	44.287	8,433,461
2025-11-03	46.010	46.040	43.800	44.890	44.756	16,086,362
2025-10-31	46.700	47.470	46.160	46.300	46.162	10,835,105
2025-10-30	48.240	48.240	46.670	46.810	46.670	15,556,930
2025-10-29	48.310	49.480	47.840	48.240	48.096	24,283,712
2025-10-28	46.000	47.150	45.320	46.860	46.720	17,113,229

← NewerPage 4 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.