Castech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	46.890	47.380	45.980	46.040	45.902	17,129,533
2025-10-24	45.510	46.370	44.760	46.090	45.952	14,305,006
2025-10-23	44.980	47.160	44.680	45.200	45.065	15,909,070
2025-10-22	44.400	45.110	43.780	44.680	44.546	10,154,639
2025-10-21	44.240	44.960	43.960	44.500	44.367	12,133,663
2025-10-20	44.300	44.730	43.610	43.960	43.829	10,712,809
2025-10-17	45.060	45.380	43.600	43.800	43.669	16,930,810
2025-10-16	46.300	46.470	44.810	45.050	44.915	16,659,149
2025-10-15	47.600	47.790	45.580	46.620	46.481	20,223,680
2025-10-14	52.000	52.200	47.200	48.420	48.275	34,761,811
2025-10-13	48.000	52.600	47.960	52.270	52.114	38,486,586
2025-10-10	48.720	50.500	47.720	49.430	49.282	25,337,456
2025-10-09	49.060	50.660	48.870	49.170	49.023	23,758,020
2025-09-30	49.150	50.180	48.700	49.700	49.551	20,011,589
2025-09-29	48.710	49.350	48.100	48.980	48.834	16,573,236
2025-09-26	50.130	50.570	48.710	48.710	48.564	25,048,258
2025-09-25	51.980	52.960	50.500	50.790	50.638	39,196,497
2025-09-24	50.970	54.820	49.840	52.970	52.812	57,706,859
2025-09-23	52.750	52.950	49.050	50.970	50.818	45,762,586
2025-09-22	53.020	55.520	51.660	52.750	52.592	65,785,834
2025-09-19	45.650	50.470	45.650	50.470	50.319	62,082,879
2025-09-18	48.300	49.200	45.300	45.880	45.743	50,348,678
2025-09-17	44.760	46.400	43.700	46.400	46.261	21,497,728
2025-09-16	42.110	42.650	41.670	42.180	42.054	11,998,370
2025-09-15	41.990	43.000	41.650	42.020	41.894	14,470,282
2025-09-12	42.130	42.780	41.800	41.960	41.835	12,895,587
2025-09-11	40.840	42.730	39.990	42.120	41.994	18,478,033
2025-09-10	41.100	41.880	40.770	40.840	40.718	9,792,628
2025-09-09	41.620	42.360	40.960	41.100	40.977	12,965,332
2025-09-08	42.400	42.740	41.650	41.840	41.715	18,136,587
2025-09-05	41.510	42.790	40.660	42.790	42.662	19,552,100
2025-09-04	46.280	47.470	40.840	40.840	40.718	36,143,571
2025-09-03	44.540	47.670	43.800	45.380	45.244	26,802,004
2025-09-02	47.110	47.700	43.870	44.550	44.417	30,883,704
2025-09-01	46.480	48.680	45.080	47.610	47.468	28,490,528
2025-08-29	45.970	46.880	45.020	46.230	46.092	21,396,649
2025-08-28	43.300	46.330	43.160	46.070	45.932	27,415,926
2025-08-27	43.690	44.800	42.850	42.850	42.722	16,621,021
2025-08-26	43.030	43.880	42.800	43.440	43.310	13,473,815
2025-08-25	45.000	45.100	43.000	43.350	43.220	24,643,782
2025-08-22	42.050	45.580	41.790	44.480	44.347	23,048,245
2025-08-21	43.040	44.160	41.780	42.110	41.984	13,161,793
2025-08-20	41.110	43.420	40.740	43.180	43.051	18,609,403
2025-08-19	42.240	43.000	41.390	41.540	41.416	13,309,955
2025-08-18	41.400	42.490	41.030	42.240	42.114	15,374,532
2025-08-15	41.170	42.000	41.170	41.620	41.496	10,981,253
2025-08-14	42.350	42.610	41.050	41.400	41.276	16,400,939
2025-08-13	40.250	42.900	40.020	42.320	42.193	22,724,605
2025-08-12	39.700	40.460	39.570	40.250	40.130	13,120,254
2025-08-11	40.270	40.570	39.650	39.800	39.681	16,125,449
2025-08-08	41.300	41.490	40.130	40.330	40.209	18,400,719
2025-08-07	41.000	42.130	40.650	41.380	41.256	24,124,466
2025-08-06	40.600	41.470	40.440	40.950	40.828	13,341,964
2025-08-05	40.330	41.800	40.180	41.000	40.877	23,606,176
2025-08-04	38.120	40.800	38.120	40.390	40.269	21,574,524
2025-08-01	39.170	39.490	37.980	38.460	38.345	15,916,482
2025-07-31	39.080	40.320	38.950	39.170	39.053	19,071,436
2025-07-30	39.550	39.860	38.720	39.180	39.063	19,391,488
2025-07-29	38.930	40.980	38.610	39.960	39.841	28,122,415
2025-07-28	38.970	39.480	38.020	39.070	38.953	25,892,360

← NewerPage 5 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.