Caitong Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 7.550 | 7.720 | 7.380 | 7.680 | 7.680 | 43,266,911 |
| 2026-10-22 | 7.730 | 7.750 | 7.540 | 7.590 | 7.590 | 31,952,305 |
| 2026-10-21 | 7.750 | 7.810 | 7.670 | 7.710 | 7.710 | 21,567,978 |
| 2026-10-20 | 7.780 | 7.790 | 7.670 | 7.740 | 7.740 | 23,455,742 |
| 2026-10-19 | 7.720 | 7.840 | 7.710 | 7.780 | 7.780 | 24,613,790 |
| 2026-10-16 | 7.960 | 7.980 | 7.690 | 7.760 | 7.760 | 49,897,310 |
| 2026-10-15 | 7.920 | 8.030 | 7.860 | 7.930 | 7.930 | 39,138,617 |
| 2026-10-14 | 8.020 | 8.080 | 7.970 | 8.030 | 8.030 | 22,037,172 |
| 2026-10-13 | 8.010 | 8.130 | 7.950 | 8.050 | 8.050 | 32,793,254 |
| 2026-10-12 | 8.110 | 8.140 | 8.010 | 8.040 | 8.040 | 31,909,822 |
| 2026-10-09 | 7.960 | 8.150 | 7.910 | 8.110 | 8.110 | 42,549,953 |
| 2026-10-08 | 8.140 | 8.190 | 7.900 | 7.940 | 7.940 | 41,485,801 |
| 2026-09-30 | 8.180 | 8.200 | 8.120 | 8.150 | 8.150 | 23,808,576 |
| 2026-09-29 | 8.120 | 8.210 | 8.110 | 8.170 | 8.170 | 27,135,373 |
| 2026-09-28 | 8.340 | 8.360 | 8.100 | 8.120 | 8.120 | 39,381,895 |
| 2026-09-24 | 8.550 | 8.580 | 8.350 | 8.360 | 8.360 | 32,372,869 |
| 2026-09-23 | 8.640 | 8.680 | 8.540 | 8.560 | 8.560 | 30,413,152 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-06 | 0.0500 CNY |
| 2025-12-24 | 0.0600 CNY |
| 2025-07-25 | 0.1100 CNY |
| 2024-12-24 | 0.0500 CNY |
| 2024-06-07 | 0.1000 CNY |
| 2023-10-20 | 0.0500 CNY |
| 2023-06-19 | 0.1000 CNY |
| 2022-06-20 | 0.2000 CNY |
| 2021-06-07 | 0.2000 CNY |
| 2020-07-13 | 0.1600 CNY |
| 2019-07-16 | 0.0700 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.