Castech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	36.730	39.100	36.730	38.810	38.694	39,853,783
2025-07-24	34.500	37.300	34.370	36.630	36.521	34,805,558
2025-07-23	33.770	34.910	33.700	34.480	34.377	14,373,437
2025-07-22	34.200	34.400	33.620	33.730	33.629	9,385,970
2025-07-21	34.210	34.600	34.000	34.210	34.108	8,450,910
2025-07-18	34.010	34.400	33.700	34.370	34.267	11,018,535
2025-07-17	33.100	34.250	32.980	34.050	33.948	14,023,884
2025-07-16	32.950	33.720	32.880	33.120	33.021	8,663,040
2025-07-15	33.220	33.480	32.710	32.880	32.782	6,942,456
2025-07-14	33.360	33.460	33.080	33.180	33.081	5,406,791
2025-07-11	32.880	33.470	32.710	33.300	33.200	6,745,460
2025-07-10	32.960	33.120	32.750	32.880	32.782	5,129,329
2025-07-09	33.270	33.300	32.900	32.960	32.861	5,522,303
2025-07-08	33.060	33.420	32.920	33.290	33.091	6,444,786
2025-07-07	33.210	33.350	32.880	32.950	32.753	4,782,640
2025-07-04	33.600	33.700	32.990	33.260	33.061	6,825,206
2025-07-03	33.790	34.040	33.500	33.590	33.389	6,777,990
2025-07-02	34.110	34.280	33.570	33.710	33.508	8,044,561
2025-07-01	34.300	34.840	34.070	34.370	34.164	13,098,493
2025-06-30	33.450	34.850	33.450	34.200	33.995	14,313,813
2025-06-27	33.700	33.750	32.870	32.910	32.713	8,926,470
2025-06-26	33.920	33.980	33.250	33.280	33.081	8,847,170
2025-06-25	33.440	34.050	33.280	33.930	33.727	11,073,113
2025-06-24	33.300	33.500	33.140	33.440	33.240	9,051,480
2025-06-23	31.790	33.990	31.720	33.250	33.051	21,147,597
2025-06-20	31.790	32.400	31.730	32.020	31.828	5,747,350
2025-06-19	32.440	32.680	31.660	31.880	31.689	7,286,393
2025-06-18	32.310	32.770	32.000	32.520	32.325	6,968,447
2025-06-17	32.750	32.950	32.270	32.400	32.206	6,859,565
2025-06-16	31.930	33.370	31.800	32.860	32.663	13,760,695
2025-06-13	31.730	32.340	31.640	31.930	31.739	7,960,873
2025-06-12	31.740	32.300	31.520	31.880	31.689	5,208,778
2025-06-11	31.610	32.130	31.610	31.730	31.540	5,603,300
2025-06-10	32.360	32.360	31.450	31.580	31.391	8,537,378
2025-06-09	32.250	32.550	32.150	32.290	32.097	4,802,317
2025-06-06	32.550	32.600	32.150	32.280	32.087	4,913,960
2025-06-05	32.150	32.700	31.800	32.530	32.335	7,524,825
2025-06-04	31.760	32.200	31.760	31.990	31.799	4,746,930
2025-06-03	31.650	31.950	31.510	31.760	31.570	6,307,059
2025-05-30	32.340	32.340	31.650	31.760	31.570	5,337,377
2025-05-29	31.720	32.450	31.710	32.310	32.117	6,030,778
2025-05-28	32.360	32.480	31.570	31.750	31.560	6,853,778
2025-05-27	33.070	33.260	32.210	32.260	32.067	8,102,732
2025-05-26	32.850	33.550	32.820	33.180	32.981	9,075,075
2025-05-23	33.040	33.180	32.300	32.330	32.137	7,385,224
2025-05-22	33.200	33.550	33.050	33.100	32.902	4,447,400
2025-05-21	33.300	33.920	33.000	33.370	33.170	6,160,227
2025-05-20	33.410	33.580	33.230	33.370	33.170	4,827,216
2025-05-19	33.880	33.980	33.180	33.390	33.190	6,404,841
2025-05-16	33.320	34.590	33.240	33.900	33.697	8,914,406
2025-05-15	34.200	34.240	33.360	33.370	33.170	7,119,785
2025-05-14	34.400	34.830	34.010	34.250	34.045	8,545,101
2025-05-13	35.000	35.160	34.150	34.520	34.313	9,446,440
2025-05-12	34.700	34.940	34.300	34.760	34.552	8,335,156
2025-05-09	34.980	35.280	34.240	34.480	34.274	7,940,256
2025-05-08	35.000	35.400	34.760	35.040	34.830	8,012,915
2025-05-07	35.700	36.690	34.850	35.180	34.969	16,971,840
2025-05-06	34.800	35.050	34.660	34.850	34.641	10,712,987
2025-04-30	34.560	35.660	34.420	34.580	34.373	12,626,767
2025-04-29	34.960	35.100	33.940	34.320	34.115	12,320,675

← NewerPage 6 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.