Castech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	35.150	35.470	34.770	35.250	35.039	7,579,302
2025-04-25	33.950	35.800	33.680	35.470	35.258	19,084,106
2025-04-24	33.990	34.080	33.300	34.040	33.836	7,806,970
2025-04-23	34.220	34.460	33.720	34.010	33.806	7,248,851
2025-04-22	34.100	34.300	33.780	34.140	33.936	8,163,177
2025-04-21	32.900	34.440	32.900	34.240	34.035	12,416,249
2025-04-18	33.360	33.480	32.750	32.850	32.653	6,066,512
2025-04-17	32.870	34.330	32.800	33.400	33.200	11,496,273
2025-04-16	33.420	34.000	32.720	33.000	32.803	8,455,408
2025-04-15	33.870	33.970	33.060	33.460	33.260	7,246,440
2025-04-14	33.320	34.750	33.190	34.010	33.806	15,967,024
2025-04-11	31.140	33.200	30.960	32.850	32.653	17,294,617
2025-04-10	31.400	32.190	31.270	31.440	31.252	13,726,153
2025-04-09	29.720	31.300	27.800	30.810	30.626	18,032,793
2025-04-08	30.910	31.890	29.450	30.380	30.198	16,516,061
2025-04-07	32.320	32.900	31.130	31.130	30.944	16,247,512
2025-04-03	34.680	35.300	34.020	34.590	34.383	8,739,835
2025-04-02	34.830	36.100	34.730	35.120	34.910	7,449,082
2025-04-01	34.380	35.570	34.230	34.900	34.691	10,297,156
2025-03-31	34.350	34.880	33.830	34.210	34.005	8,327,030
2025-03-28	35.850	35.980	34.680	34.700	34.492	11,149,431
2025-03-27	34.500	35.860	33.700	35.450	35.238	15,483,833
2025-03-26	34.890	34.990	34.450	34.580	34.373	7,317,311
2025-03-25	34.580	35.580	34.200	35.140	34.930	13,164,067
2025-03-24	34.490	34.770	33.620	34.740	34.532	11,147,800
2025-03-21	35.330	35.580	34.050	34.390	34.184	13,746,225
2025-03-20	35.690	36.070	35.320	35.360	35.148	8,777,041
2025-03-19	36.810	36.810	35.530	35.690	35.476	14,090,628
2025-03-18	36.950	37.340	36.700	36.840	36.620	10,435,573
2025-03-17	36.660	36.800	36.220	36.710	36.490	10,153,659
2025-03-14	36.150	36.750	35.920	36.610	36.391	12,953,420
2025-03-13	38.040	38.140	35.930	36.370	36.152	19,822,100
2025-03-12	38.800	39.150	37.700	37.710	37.484	25,093,686
2025-03-11	37.490	38.190	36.790	37.240	37.017	17,597,310
2025-03-10	38.380	39.080	37.620	38.150	37.922	29,066,388
2025-03-07	37.600	37.650	36.660	36.990	36.769	16,624,216
2025-03-06	36.510	38.380	36.510	37.850	37.623	28,827,714
2025-03-05	36.000	36.540	35.540	36.250	36.033	12,837,572
2025-03-04	35.210	36.410	34.960	36.160	35.944	14,883,835
2025-03-03	35.390	36.430	34.560	35.740	35.526	20,345,189
2025-02-28	36.630	36.950	35.050	35.190	34.979	21,613,926
2025-02-27	38.450	38.850	36.350	37.000	36.779	29,574,578
2025-02-26	38.980	39.300	38.010	38.450	38.220	35,296,952
2025-02-25	35.800	39.950	35.660	38.980	38.747	58,534,633
2025-02-24	35.600	37.530	35.590	36.320	36.103	32,029,200
2025-02-21	35.570	36.110	35.030	35.390	35.178	23,974,667
2025-02-20	34.830	35.660	34.600	35.550	35.337	20,450,133
2025-02-19	33.890	34.910	33.800	34.830	34.622	16,184,419
2025-02-18	34.500	34.880	33.550	33.830	33.628	13,952,245
2025-02-17	34.430	35.070	34.290	34.770	34.562	16,075,457
2025-02-14	34.470	34.840	34.000	34.590	34.383	14,139,658
2025-02-13	36.400	36.400	34.450	34.490	34.284	30,929,973
2025-02-12	36.700	37.190	36.200	36.460	36.242	25,402,645
2025-02-11	35.860	37.680	35.340	37.060	36.838	28,678,247
2025-02-10	35.980	36.150	35.380	35.850	35.635	16,780,321
2025-02-07	35.200	36.360	35.000	35.960	35.745	28,343,416
2025-02-06	32.680	35.250	32.580	34.880	34.671	24,332,931
2025-02-05	33.750	33.750	32.750	32.780	32.584	14,866,845
2025-01-27	35.100	35.110	33.200	33.200	33.001	19,268,873
2025-01-24	33.570	35.600	33.560	35.100	34.890	30,893,168

← NewerPage 7 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.