Caitong Securities Co.,Ltd. (601108.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 June 2024 | 6.93 | 6.98 | 6.87 | 6.88 | 6.88 | 19,635,260 |
| 19 June 2024 | 7.05 | 7.07 | 6.95 | 6.95 | 6.95 | 16,236,712 |
| 18 June 2024 | 6.99 | 7.09 | 6.99 | 7.05 | 7.05 | 23,444,691 |
| 17 June 2024 | 6.95 | 7.03 | 6.91 | 7.01 | 7.01 | 25,564,846 |
| 14 June 2024 | 6.86 | 7.05 | 6.81 | 7.01 | 7.01 | 48,206,077 |
| 13 June 2024 | 6.93 | 6.94 | 6.86 | 6.88 | 6.88 | 19,149,834 |
| 12 June 2024 | 6.97 | 7.00 | 6.90 | 6.91 | 6.91 | 26,524,700 |
| 11 June 2024 | 6.90 | 7.00 | 6.89 | 6.97 | 6.97 | 21,088,927 |
| 07 June 2024 | 7.00 | 7.01 | 6.82 | 6.92 | 6.92 | 27,619,784 |
| 07 June 2024 | 0.1 Dividend | |||||
| 06 June 2024 | 7.19 | 7.21 | 7.02 | 7.04 | 6.94 | 31,942,110 |
| 05 June 2024 | 7.18 | 7.23 | 7.16 | 7.17 | 7.07 | 19,275,425 |
| 04 June 2024 | 7.17 | 7.21 | 7.13 | 7.19 | 7.09 | 24,502,779 |
| 03 June 2024 | 7.19 | 7.22 | 7.10 | 7.16 | 7.06 | 29,296,573 |
| 31 May 2024 | 7.26 | 7.30 | 7.22 | 7.22 | 7.12 | 17,479,629 |
| 30 May 2024 | 7.22 | 7.27 | 7.20 | 7.24 | 7.14 | 16,792,390 |
| 29 May 2024 | 7.24 | 7.31 | 7.21 | 7.24 | 7.14 | 18,772,446 |
| 28 May 2024 | 7.33 | 7.34 | 7.24 | 7.25 | 7.15 | 19,148,755 |
| 27 May 2024 | 7.34 | 7.36 | 7.25 | 7.35 | 7.25 | 19,712,188 |
| 24 May 2024 | 7.34 | 7.41 | 7.30 | 7.30 | 7.20 | 19,319,359 |
| 23 May 2024 | 7.51 | 7.52 | 7.34 | 7.37 | 7.27 | 34,974,154 |
| 22 May 2024 | 7.48 | 7.56 | 7.47 | 7.52 | 7.41 | 21,860,361 |
| 21 May 2024 | 7.54 | 7.56 | 7.48 | 7.49 | 7.38 | 22,908,285 |
| 20 May 2024 | 7.55 | 7.66 | 7.53 | 7.54 | 7.43 | 47,460,840 |
| 17 May 2024 | 7.45 | 7.57 | 7.44 | 7.57 | 7.46 | 32,309,135 |
| 16 May 2024 | 7.49 | 7.54 | 7.44 | 7.46 | 7.35 | 34,469,811 |
| 15 May 2024 | 7.70 | 7.71 | 7.45 | 7.46 | 7.35 | 53,499,263 |
| 14 May 2024 | 7.63 | 7.69 | 7.56 | 7.68 | 7.57 | 43,597,450 |
| 13 May 2024 | 7.61 | 7.69 | 7.52 | 7.65 | 7.54 | 45,150,790 |
| 10 May 2024 | 7.60 | 7.65 | 7.54 | 7.64 | 7.53 | 39,618,255 |
| 09 May 2024 | 7.57 | 7.66 | 7.55 | 7.60 | 7.49 | 38,663,055 |
| 08 May 2024 | 7.62 | 7.65 | 7.51 | 7.53 | 7.42 | 30,712,655 |
| 07 May 2024 | 7.70 | 7.72 | 7.61 | 7.66 | 7.55 | 41,757,280 |
| 06 May 2024 | 7.77 | 7.83 | 7.68 | 7.71 | 7.60 | 50,886,144 |
| 30 Apr 2024 | 7.74 | 7.80 | 7.65 | 7.67 | 7.56 | 46,628,621 |
| 29 Apr 2024 | 7.68 | 7.86 | 7.64 | 7.78 | 7.67 | 107,574,192 |
| 26 Apr 2024 | 7.45 | 7.73 | 7.34 | 7.73 | 7.62 | 111,106,584 |
| 25 Apr 2024 | 7.31 | 7.37 | 7.26 | 7.30 | 7.20 | 22,010,460 |
| 24 Apr 2024 | 7.31 | 7.36 | 7.29 | 7.35 | 7.25 | 22,375,350 |
| 23 Apr 2024 | 7.33 | 7.41 | 7.31 | 7.33 | 7.23 | 21,860,500 |
| 22 Apr 2024 | 7.32 | 7.43 | 7.30 | 7.33 | 7.23 | 22,735,499 |
| 19 Apr 2024 | 7.33 | 7.43 | 7.32 | 7.32 | 7.22 | 27,256,305 |
| 18 Apr 2024 | 7.22 | 7.42 | 7.19 | 7.36 | 7.26 | 43,805,558 |
| 17 Apr 2024 | 7.08 | 7.24 | 7.08 | 7.24 | 7.14 | 39,992,222 |
| 16 Apr 2024 | 7.22 | 7.30 | 7.07 | 7.08 | 6.98 | 38,842,988 |
| 15 Apr 2024 | 7.18 | 7.34 | 7.06 | 7.28 | 7.18 | 45,156,011 |
| 12 Apr 2024 | 7.25 | 7.27 | 7.13 | 7.14 | 7.04 | 24,212,003 |
| 11 Apr 2024 | 7.19 | 7.31 | 7.18 | 7.23 | 7.13 | 24,751,690 |
| 10 Apr 2024 | 7.36 | 7.37 | 7.18 | 7.21 | 7.11 | 29,378,175 |
| 09 Apr 2024 | 7.38 | 7.41 | 7.32 | 7.36 | 7.26 | 23,719,459 |
| 08 Apr 2024 | 7.42 | 7.52 | 7.35 | 7.37 | 7.27 | 35,070,508 |
| 03 Apr 2024 | 7.53 | 7.56 | 7.45 | 7.47 | 7.36 | 24,509,270 |
| 02 Apr 2024 | 7.56 | 7.63 | 7.51 | 7.54 | 7.43 | 25,228,832 |
| 01 Apr 2024 | 7.51 | 7.60 | 7.50 | 7.58 | 7.47 | 40,322,007 |
| 29 Mar 2024 | 7.40 | 7.42 | 7.33 | 7.44 | 7.33 | 16,744,370 |
| 28 Mar 2024 | 7.36 | 7.47 | 7.35 | 7.38 | 7.28 | 31,220,866 |
| 27 Mar 2024 | 7.45 | 7.51 | 7.36 | 7.36 | 7.26 | 34,207,971 |
| 26 Mar 2024 | 7.45 | 7.49 | 7.41 | 7.47 | 7.36 | 30,485,184 |
| 25 Mar 2024 | 7.61 | 7.63 | 7.40 | 7.40 | 7.29 | 53,737,639 |
| 22 Mar 2024 | 7.83 | 7.83 | 7.65 | 7.66 | 7.55 | 40,865,520 |
| 21 Mar 2024 | 7.82 | 7.91 | 7.78 | 7.82 | 7.71 | 35,837,740 |
| 20 Mar 2024 | 7.77 | 7.84 | 7.75 | 7.81 | 7.70 | 32,934,019 |
| 19 Mar 2024 | 7.96 | 7.96 | 7.81 | 7.81 | 7.70 | 36,968,619 |
| 18 Mar 2024 | 7.87 | 8.03 | 7.86 | 7.98 | 7.87 | 57,612,010 |
| 15 Mar 2024 | 7.75 | 7.85 | 7.71 | 7.84 | 7.73 | 33,735,082 |
| 14 Mar 2024 | 7.79 | 7.84 | 7.70 | 7.75 | 7.64 | 30,831,965 |
| 13 Mar 2024 | 7.90 | 7.92 | 7.77 | 7.80 | 7.69 | 36,817,220 |
| 12 Mar 2024 | 7.93 | 7.98 | 7.84 | 7.92 | 7.81 | 39,256,492 |
| 11 Mar 2024 | 7.82 | 7.92 | 7.80 | 7.92 | 7.81 | 36,630,938 |
| 08 Mar 2024 | 7.79 | 7.83 | 7.71 | 7.81 | 7.70 | 30,891,070 |
| 07 Mar 2024 | 7.84 | 7.93 | 7.76 | 7.79 | 7.68 | 39,222,550 |
| 06 Mar 2024 | 7.87 | 7.96 | 7.78 | 7.85 | 7.74 | 39,324,259 |
| 05 Mar 2024 | 7.93 | 7.96 | 7.83 | 7.87 | 7.76 | 37,849,912 |
| 04 Mar 2024 | 8.01 | 8.05 | 7.90 | 7.96 | 7.85 | 42,379,830 |
| 01 Mar 2024 | 8.00 | 8.10 | 7.94 | 8.05 | 7.94 | 58,897,777 |
| 29 Feb 2024 | 7.78 | 7.98 | 7.75 | 7.98 | 7.87 | 63,928,030 |
| 28 Feb 2024 | 8.09 | 8.17 | 7.82 | 7.84 | 7.73 | 97,525,496 |
| 27 Feb 2024 | 7.69 | 8.00 | 7.69 | 8.00 | 7.89 | 74,536,110 |
| 26 Feb 2024 | 7.76 | 7.83 | 7.70 | 7.74 | 7.63 | 46,475,430 |
| 23 Feb 2024 | 7.80 | 7.81 | 7.69 | 7.77 | 7.66 | 42,675,204 |
| 22 Feb 2024 | 7.65 | 7.80 | 7.62 | 7.76 | 7.65 | 47,122,697 |
| 21 Feb 2024 | 7.59 | 7.89 | 7.53 | 7.69 | 7.58 | 68,782,860 |
| 20 Feb 2024 | 7.55 | 7.69 | 7.48 | 7.64 | 7.53 | 54,605,689 |
| 19 Feb 2024 | 7.85 | 7.85 | 7.48 | 7.61 | 7.50 | 84,966,527 |
| 08 Feb 2024 | 7.77 | 8.04 | 7.72 | 7.89 | 7.78 | 81,150,616 |
| 07 Feb 2024 | 7.37 | 7.72 | 7.32 | 7.72 | 7.61 | 82,175,835 |
| 06 Feb 2024 | 6.80 | 7.42 | 6.72 | 7.39 | 7.29 | 60,864,334 |
| 05 Feb 2024 | 7.03 | 7.08 | 6.67 | 6.85 | 6.75 | 63,137,496 |
| 02 Feb 2024 | 7.37 | 7.39 | 6.88 | 7.08 | 6.98 | 57,922,338 |
| 01 Feb 2024 | 7.37 | 7.52 | 7.24 | 7.32 | 7.22 | 38,784,824 |
| 31 Jan 2024 | 7.48 | 7.61 | 7.39 | 7.43 | 7.32 | 42,338,748 |
| 30 Jan 2024 | 7.58 | 7.70 | 7.48 | 7.50 | 7.39 | 34,448,921 |
| 29 Jan 2024 | 7.68 | 7.79 | 7.61 | 7.62 | 7.51 | 45,498,843 |
| 26 Jan 2024 | 7.59 | 7.75 | 7.54 | 7.69 | 7.58 | 54,327,700 |
| 25 Jan 2024 | 7.47 | 7.77 | 7.41 | 7.66 | 7.55 | 99,939,607 |
| 24 Jan 2024 | 7.09 | 7.44 | 7.01 | 7.38 | 7.28 | 55,820,755 |
| 23 Jan 2024 | 6.90 | 7.14 | 6.84 | 7.08 | 6.98 | 34,814,650 |
| 22 Jan 2024 | 7.18 | 7.23 | 6.87 | 6.90 | 6.80 | 37,182,266 |
| 19 Jan 2024 | 7.31 | 7.32 | 7.15 | 7.18 | 7.08 | 34,737,448 |
| 18 Jan 2024 | 7.30 | 7.38 | 7.09 | 7.32 | 7.22 | 45,062,630 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.