Caina Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	65.770	71.610	63.660	64.920	64.920	5,808,020
2026-10-15	68.250	70.190	66.010	67.620	67.620	4,744,167
2026-10-14	68.500	71.740	67.000	69.750	69.750	6,230,189
2026-10-13	64.570	70.790	63.000	68.350	68.350	5,555,659
2026-10-12	67.100	68.600	65.210	65.870	65.870	4,676,170
2026-10-09	65.770	68.900	63.000	66.930	66.930	6,158,900
2026-10-08	66.670	67.700	65.000	66.000	66.000	5,804,012
2026-09-30	67.120	69.800	65.560	66.670	66.670	8,687,004
2026-09-29	65.780	71.500	64.000	67.910	67.910	11,680,523
2026-09-28	63.000	65.870	62.000	64.710	64.710	9,794,616
2026-09-24	61.100	66.270	60.070	63.540	63.540	8,725,381
2026-09-23	63.290	66.660	57.830	61.300	61.300	12,537,139
2026-09-22	54.600	60.390	54.600	59.310	59.310	8,002,019
2026-09-21	50.410	54.540	49.910	53.280	53.280	5,851,610
2026-09-18	47.750	50.300	46.500	49.690	49.690	4,825,732
2026-09-17	47.420	48.490	46.500	47.110	47.110	3,780,050
2026-09-16	46.780	47.570	46.000	47.240	47.240	2,641,900
2026-09-15	45.930	46.730	44.660	46.730	46.730	3,754,197
2026-09-14	45.120	46.600	44.580	46.020	46.020	3,779,313
2026-09-11	46.680	47.160	44.930	45.370	45.370	5,032,040
2026-09-10	45.330	47.200	44.770	46.850	46.850	4,538,690
2026-09-09	46.620	47.600	44.280	45.700	45.700	6,634,715
2026-09-08	46.880	46.980	42.360	45.600	45.600	9,665,987
2026-09-07	46.030	48.000	45.000	46.600	46.600	7,077,933
2026-09-04	44.400	47.600	44.010	45.400	45.400	6,972,049
2026-09-03	42.270	45.880	41.810	44.500	44.500	6,805,180
2026-09-02	40.290	42.000	39.000	41.220	41.220	4,867,310
2026-09-01	40.010	41.320	39.180	40.180	40.180	3,907,118
2026-08-31	38.020	39.880	37.800	39.320	39.320	2,947,057
2026-08-28	38.670	39.450	38.180	38.350	38.350	3,449,013
2026-08-27	38.850	40.380	38.470	38.720	38.720	4,544,050
2026-08-26	37.680	39.860	37.030	39.470	39.470	6,998,730
2026-08-25	38.730	39.880	37.530	38.610	38.610	6,755,540
2026-08-24	39.750	40.550	37.420	39.000	39.000	6,605,130
2026-08-21	39.230	40.560	37.220	39.500	39.500	9,187,524
2026-08-20	33.950	39.840	33.270	39.000	39.000	11,200,530
2026-08-19	34.910	35.150	32.820	33.200	33.200	3,188,900
2026-08-18	36.300	36.610	33.840	35.170	35.170	3,760,200
2026-08-17	34.910	36.430	34.000	36.310	36.310	3,220,736
2026-08-14	34.630	35.860	34.010	35.040	35.040	4,171,813
2026-08-13	33.300	36.660	32.700	35.260	35.260	5,700,764
2026-08-12	32.000	33.600	31.700	33.160	33.160	3,316,032
2026-08-11	31.400	32.860	31.400	32.120	32.120	3,540,515
2026-08-10	31.900	32.500	31.070	31.820	31.820	3,383,411
2026-08-07	30.990	32.030	30.380	31.760	31.760	3,425,500
2026-08-06	31.280	31.980	30.510	31.150	31.150	4,529,291
2026-08-05	30.540	31.420	30.460	31.200	31.200	3,644,065
2026-08-04	29.600	30.980	29.300	30.840	30.840	3,980,500
2026-08-03	29.890	30.030	28.270	29.770	29.770	5,073,125
2026-07-31	29.600	30.850	28.950	29.900	29.900	6,079,316
2026-07-30	31.020	31.300	29.010	29.170	29.170	6,459,637
2026-07-29	32.070	33.100	30.210	30.980	30.980	10,606,282
2026-07-28	33.890	38.450	32.100	32.790	32.790	14,798,012
2026-07-27	27.770	33.500	27.520	33.200	33.200	11,419,546
2026-07-24	24.930	30.330	24.810	28.660	28.660	9,261,869
2026-07-23	24.400	25.580	23.500	25.500	25.500	4,165,344
2026-07-22	25.070	25.910	23.720	23.970	23.970	4,947,800
2026-07-21	28.980	28.980	23.000	26.030	26.030	6,271,300
2026-07-20	26.350	27.450	24.790	25.530	25.530	3,742,580
2026-07-17	28.700	28.700	26.000	26.350	26.350	3,075,600

Page 1 of 20 · 1,141 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	0.0400 CNY
2025-05-30	0.2500 CNY
2024-05-21	0.4000 CNY
2023-05-16	0.5850 CNY
2022-04-25	0.3500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.