Castech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	34.200	34.990	33.700	33.750	33.548	19,732,890
2025-01-22	34.010	34.320	33.610	33.900	33.697	11,985,312
2025-01-21	33.900	34.250	33.530	34.220	34.015	14,038,667
2025-01-20	34.500	34.600	33.510	33.660	33.459	14,865,230
2025-01-17	34.390	34.980	33.810	34.400	34.194	17,086,090
2025-01-16	35.030	35.200	34.470	34.760	34.552	20,984,005
2025-01-15	34.870	35.190	34.000	34.750	34.542	20,214,149
2025-01-14	33.860	35.270	33.240	35.220	35.009	38,522,015
2025-01-13	31.160	34.660	30.780	34.440	34.234	44,843,328
2025-01-10	31.020	33.100	30.640	31.510	31.321	19,624,557
2025-01-09	31.180	31.940	31.040	31.200	31.013	9,937,690
2025-01-08	30.900	31.670	29.840	31.210	31.023	16,504,235
2025-01-07	30.150	31.280	30.060	31.160	30.974	13,612,853
2025-01-06	29.850	32.600	29.850	30.240	30.059	23,501,048
2025-01-03	31.800	31.980	29.710	29.850	29.671	15,677,671
2025-01-02	32.510	32.980	31.100	31.590	31.401	18,300,530
2024-12-31	34.450	34.600	32.400	32.400	32.206	17,875,937
2024-12-30	33.600	34.720	33.440	34.380	34.174	13,928,418
2024-12-27	34.320	34.940	33.740	33.870	33.667	15,743,646
2024-12-26	33.240	34.600	32.670	34.350	34.144	15,976,049
2024-12-25	33.460	33.680	32.860	33.200	32.903	11,394,171
2024-12-24	33.880	34.100	32.710	33.660	33.359	13,496,565
2024-12-23	34.590	35.000	33.480	33.650	33.349	16,698,436
2024-12-20	33.040	35.580	32.960	34.730	34.420	28,879,114
2024-12-19	31.830	33.500	31.780	33.280	32.983	16,700,278
2024-12-18	32.690	33.800	31.510	32.520	32.229	20,091,784
2024-12-17	31.730	32.350	31.450	31.580	31.298	11,645,790
2024-12-16	33.090	33.090	31.670	31.830	31.546	15,860,350
2024-12-13	34.010	34.010	33.030	33.090	32.794	13,888,089
2024-12-12	34.380	34.590	33.720	34.110	33.805	13,179,068
2024-12-11	33.120	34.750	32.880	34.410	34.102	23,808,727
2024-12-10	34.400	34.460	33.060	33.120	32.824	20,275,836
2024-12-09	33.600	33.770	32.700	33.100	32.804	14,651,284
2024-12-06	33.600	33.990	32.910	33.540	33.240	22,703,484
2024-12-05	35.000	35.600	33.490	33.710	33.409	32,472,107
2024-12-04	36.120	36.500	34.450	34.880	34.568	30,519,036
2024-12-03	35.000	35.480	34.170	34.680	34.370	37,247,001
2024-12-02	33.500	35.100	33.160	34.550	34.241	32,709,229
2024-11-29	31.400	34.200	31.320	33.440	33.141	34,602,355
2024-11-28	31.380	32.550	31.150	31.590	31.308	26,465,702
2024-11-27	29.780	31.740	28.860	31.450	31.169	23,301,912
2024-11-26	29.900	30.680	29.840	29.890	29.623	14,670,871
2024-11-25	30.680	31.100	29.200	29.950	29.682	23,854,917
2024-11-22	32.780	32.950	30.700	30.700	30.426	28,006,501
2024-11-21	32.400	33.170	32.400	32.870	32.576	18,946,748
2024-11-20	32.320	33.300	32.120	32.970	32.675	22,887,922
2024-11-19	31.280	32.820	31.050	32.730	32.437	28,177,715
2024-11-18	32.240	32.440	30.880	31.180	30.901	30,502,520
2024-11-15	34.000	34.200	32.180	32.210	31.922	30,559,336
2024-11-14	35.050	35.720	33.890	33.990	33.686	27,285,832
2024-11-13	35.670	36.450	34.650	35.100	34.786	32,483,787
2024-11-12	36.960	36.990	35.500	35.830	35.510	51,179,179
2024-11-11	35.990	38.670	34.660	37.900	37.561	83,595,490
2024-11-08	32.680	35.230	32.630	35.230	34.915	66,403,473
2024-11-07	32.130	32.360	31.210	32.030	31.744	38,747,849
2024-11-06	32.530	34.120	31.880	32.860	32.566	60,685,645
2024-11-05	31.880	33.300	31.880	32.390	32.101	59,005,523
2024-11-04	31.000	33.350	29.500	32.210	31.922	81,629,312
2024-11-01	34.190	34.190	31.180	31.240	30.961	128,137,425
2024-10-31	28.180	31.080	27.960	31.080	30.802	41,860,015

← NewerPage 8 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.