Castech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	47.500	49.380	44.320	48.920	48.920	20,385,021
2026-10-22	50.620	50.850	48.190	48.300	48.300	13,321,693
2026-10-21	50.500	51.740	50.060	50.630	50.630	11,667,556
2026-10-20	48.400	51.340	47.650	50.000	50.000	15,731,917
2026-10-19	48.880	49.680	46.880	48.490	48.490	17,986,127
2026-10-16	51.490	51.630	49.040	49.540	49.540	13,151,730
2026-10-15	50.000	50.990	49.420	50.030	50.030	14,968,963
2026-10-14	53.750	54.490	51.940	52.190	52.190	10,513,262
2026-10-13	51.300	55.110	50.170	54.370	54.370	17,538,164
2026-10-12	54.100	54.680	52.470	53.060	53.060	12,524,585
2026-10-09	55.900	56.000	51.700	54.600	54.600	20,985,275
2026-10-08	60.870	61.200	55.800	56.580	56.580	18,058,592
2026-09-30	62.980	63.290	60.330	60.640	60.640	11,066,309
2026-09-29	62.340	63.450	61.380	62.150	62.150	15,595,559
2026-09-28	67.880	67.880	61.360	61.720	61.720	24,568,752
2026-09-24	69.370	71.550	67.880	68.070	68.070	20,094,539
2026-09-23	71.430	71.850	68.810	69.930	69.930	22,604,881
2026-09-22	70.800	72.680	69.820	71.150	71.150	34,083,992
2026-09-21	69.880	70.830	68.780	69.760	69.760	22,425,539
2026-09-18	69.690	70.150	68.420	69.700	69.700	24,577,648
2026-09-17	68.340	70.150	68.050	68.700	68.700	28,959,180
2026-09-16	63.490	69.810	63.130	68.590	68.590	35,992,605
2026-09-15	63.880	65.400	63.200	63.460	63.460	14,215,010
2026-09-14	63.840	65.560	62.280	64.570	64.570	14,550,123
2026-09-11	65.600	66.600	63.000	64.920	64.920	17,950,275
2026-09-10	66.050	67.870	65.500	66.850	66.850	12,916,624
2026-09-09	67.760	68.750	66.030	66.510	66.510	15,699,517
2026-09-08	68.310	68.800	66.220	66.490	66.490	14,837,327
2026-09-07	65.290	68.580	64.490	68.290	68.290	21,196,668
2026-09-04	66.700	68.650	63.950	64.400	64.400	17,550,115
2026-09-03	67.400	67.890	65.500	66.230	66.230	13,177,908
2026-09-02	66.650	67.960	66.100	66.590	66.590	14,866,806
2026-09-01	70.630	70.700	67.000	67.550	67.550	21,374,531
2026-08-31	67.330	70.600	66.530	70.500	70.500	26,765,367
2026-08-28	68.770	70.690	68.000	68.150	68.150	27,808,160
2026-08-27	65.780	68.500	64.760	67.630	67.630	24,576,225
2026-08-26	63.910	65.890	63.630	64.900	64.900	18,921,131
2026-08-25	61.440	64.460	60.220	63.750	63.750	20,756,068
2026-08-24	64.600	64.910	60.590	62.600	62.600	22,303,967
2026-08-21	63.520	66.600	62.000	64.610	64.610	21,714,713
2026-08-20	62.990	64.630	61.880	63.590	63.590	22,792,938
2026-08-19	66.500	66.500	61.980	61.980	61.980	39,200,352
2026-08-18	67.650	69.170	66.060	68.870	68.870	30,923,252
2026-08-17	66.000	67.770	64.610	67.650	67.650	26,100,225
2026-08-14	64.380	65.540	63.500	64.960	64.960	20,902,404
2026-08-13	66.500	66.800	63.600	63.690	63.690	29,853,957
2026-08-12	63.060	66.600	62.660	65.500	65.500	34,941,559
2026-08-11	60.110	64.950	59.710	63.130	63.130	33,250,777
2026-08-10	62.360	63.260	59.470	61.140	61.140	28,995,590
2026-08-07	60.200	62.220	59.080	62.070	62.070	33,102,539
2026-08-06	58.210	60.680	57.070	59.550	59.550	38,052,160
2026-08-05	52.000	58.210	51.880	58.210	58.210	39,992,191
2026-08-04	49.980	53.460	49.200	52.920	52.920	33,414,969
2026-08-03	48.280	49.800	47.600	49.020	49.020	26,630,805
2026-07-31	49.830	51.900	49.010	49.030	49.030	44,533,961
2026-07-30	49.940	51.480	47.300	47.300	47.300	45,822,367
2026-07-29	56.530	56.530	52.560	52.560	52.560	40,651,789
2026-07-28	63.020	63.020	57.900	58.400	58.400	69,265,266
2026-07-27	55.980	57.890	54.890	57.290	57.290	18,776,312

Page 1 of 1 · 59 trading days

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.