Castech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	28.100	28.880	27.770	28.250	27.998	30,806,069
2024-10-29	27.900	29.500	27.800	28.130	27.879	36,099,410
2024-10-28	27.950	28.380	27.400	27.970	27.720	24,379,512
2024-10-25	27.580	28.090	27.320	27.750	27.502	21,701,011
2024-10-24	27.680	27.960	27.230	27.560	27.314	17,285,306
2024-10-23	27.900	28.630	27.690	27.790	27.542	29,442,715
2024-10-22	28.320	29.130	27.840	28.120	27.869	38,595,119
2024-10-21	28.420	29.690	27.750	28.780	28.523	62,573,061
2024-10-18	25.980	28.560	25.980	28.270	28.017	48,239,727
2024-10-17	25.680	26.470	25.680	25.960	25.728	24,799,807
2024-10-16	25.310	26.120	25.220	25.550	25.322	16,011,631
2024-10-15	26.200	26.950	25.730	25.790	25.560	23,249,577
2024-10-14	25.980	26.510	25.280	26.510	26.273	22,878,613
2024-10-11	27.400	27.600	25.580	25.990	25.758	24,961,097
2024-10-10	28.180	28.840	27.290	27.530	27.284	28,910,515
2024-10-09	28.890	30.030	27.910	28.010	27.760	46,179,216
2024-10-08	29.470	29.470	27.680	29.470	29.207	45,751,832
2024-09-30	25.550	26.850	25.200	26.790	26.551	33,857,616
2024-09-27	23.450	24.700	23.430	24.420	24.202	23,377,244
2024-09-26	22.670	23.210	22.550	23.200	22.993	14,859,742
2024-09-25	22.950	23.270	22.630	22.680	22.477	17,891,453
2024-09-24	22.180	22.710	21.960	22.710	22.507	18,913,997
2024-09-23	21.800	22.350	21.700	22.100	21.903	10,643,081
2024-09-20	21.910	22.080	21.680	21.970	21.774	9,742,646
2024-09-19	21.990	22.570	21.620	21.910	21.714	17,041,095
2024-09-18	22.500	22.740	21.700	22.050	21.853	18,555,207
2024-09-13	21.570	21.760	21.330	21.380	21.189	5,740,180
2024-09-12	22.010	22.070	21.560	21.570	21.377	6,492,235
2024-09-11	21.690	21.940	21.600	21.850	21.655	7,146,841
2024-09-10	21.560	21.980	21.120	21.790	21.595	10,432,129
2024-09-09	21.600	22.360	21.310	21.450	21.258	11,928,520
2024-09-06	22.120	22.200	21.340	21.360	21.169	10,324,765
2024-09-05	22.200	22.380	22.010	22.150	21.952	7,730,231
2024-09-04	22.050	22.470	22.010	22.150	21.952	9,588,801
2024-09-03	22.130	22.490	22.080	22.280	22.081	11,644,950
2024-09-02	22.940	22.950	22.270	22.270	22.071	28,903,965
2024-08-30	20.340	22.410	20.300	22.410	22.210	22,806,947
2024-08-29	19.460	20.480	19.430	20.370	20.188	12,707,715
2024-08-28	19.690	19.920	19.340	19.390	19.217	7,622,445
2024-08-27	20.090	20.090	19.690	19.710	19.534	6,071,186
2024-08-26	20.350	20.670	19.990	20.120	19.940	7,151,360
2024-08-23	20.400	20.610	20.220	20.460	20.277	5,135,889
2024-08-22	21.090	21.140	20.350	20.400	20.218	7,845,160
2024-08-21	21.400	21.600	20.960	20.970	20.783	7,439,695
2024-08-20	21.850	21.930	21.390	21.420	21.229	6,490,143
2024-08-19	21.750	22.040	21.550	21.820	21.625	5,205,750
2024-08-16	21.800	22.060	21.780	21.810	21.615	7,116,288
2024-08-15	21.400	22.050	21.370	21.780	21.585	7,504,801
2024-08-14	21.550	21.710	21.400	21.490	21.298	4,343,457
2024-08-13	21.440	21.650	21.260	21.550	21.357	4,384,614
2024-08-12	21.770	21.860	21.240	21.310	21.120	6,133,795
2024-08-09	22.250	22.330	21.780	21.780	21.585	6,676,855
2024-08-08	22.230	22.520	21.720	22.040	21.843	10,088,905
2024-08-07	21.700	22.560	21.570	22.050	21.853	13,325,124
2024-08-06	21.840	21.930	21.370	21.660	21.466	6,760,256
2024-08-05	22.080	22.490	21.360	21.380	21.189	14,099,700
2024-08-02	22.870	23.160	22.330	22.370	22.170	10,688,637
2024-08-01	22.980	23.290	22.920	22.960	22.755	9,337,707
2024-07-31	22.260	23.110	22.230	23.080	22.874	15,648,276
2024-07-30	22.100	22.350	21.670	22.330	22.130	8,297,723

← NewerPage 9 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.