Caina Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	18.490	18.490	17.800	17.820	17.577	1,120,400
2024-07-22	18.230	18.480	18.070	18.380	18.130	909,000
2024-07-19	18.090	18.520	17.910	18.270	18.021	1,068,770
2024-07-18	18.010	18.230	17.510	18.180	17.932	1,314,360
2024-07-17	18.070	18.650	18.020	18.220	17.972	1,261,700
2024-07-16	18.290	18.570	17.950	18.070	17.824	1,048,770
2024-07-15	18.910	19.100	18.360	18.430	18.179	1,004,720
2024-07-12	19.040	19.350	18.900	19.090	18.830	1,094,330
2024-07-11	18.640	19.230	18.520	19.060	18.800	1,683,000
2024-07-10	18.210	18.660	18.150	18.270	18.021	1,037,400
2024-07-09	18.170	18.350	17.530	18.210	17.962	1,148,300
2024-07-08	18.880	18.880	18.080	18.220	17.972	1,270,521
2024-07-05	18.290	18.950	17.900	18.880	18.623	1,370,060
2024-07-04	18.950	19.100	18.180	18.290	18.041	1,262,972
2024-07-03	19.450	19.510	18.920	19.030	18.771	1,993,930
2024-07-02	19.100	20.220	18.800	19.710	19.442	2,846,970
2024-07-01	18.780	19.960	18.530	19.220	18.958	1,817,890
2024-06-28	19.140	19.240	18.770	18.830	18.574	762,700
2024-06-27	19.370	19.550	18.940	18.940	18.682	926,850
2024-06-26	18.690	19.420	18.330	19.360	19.096	1,512,259
2024-06-25	18.410	18.700	18.310	18.490	18.238	948,640
2024-06-24	19.120	19.280	18.310	18.430	18.179	1,207,711
2024-06-21	19.340	19.670	19.000	19.190	18.929	882,520
2024-06-20	19.720	19.990	19.260	19.350	19.087	1,083,130
2024-06-19	20.000	20.040	19.630	19.740	19.471	992,330
2024-06-18	19.880	20.060	19.620	19.900	19.629	884,550
2024-06-17	20.060	20.180	19.470	19.790	19.521	1,050,220
2024-06-14	20.300	20.300	19.920	20.090	19.816	1,050,100
2024-06-13	20.350	20.540	20.000	20.360	20.083	1,340,000
2024-06-12	19.950	20.710	19.810	20.360	20.083	1,413,540
2024-06-11	19.930	20.150	19.300	20.050	19.777	1,454,176
2024-06-07	19.520	20.090	19.520	19.930	19.659	1,585,794
2024-06-06	20.690	20.730	19.080	19.310	19.047	1,803,170
2024-06-05	20.750	20.930	20.250	20.480	20.201	1,350,020
2024-06-04	21.320	21.390	20.580	20.790	20.507	1,749,880
2024-06-03	22.390	22.390	21.180	21.430	21.138	2,231,580
2024-05-31	22.060	22.400	21.980	22.360	22.056	1,773,150
2024-05-30	21.560	22.090	21.430	21.980	21.681	1,204,072
2024-05-29	21.410	21.780	21.230	21.690	21.395	1,054,300
2024-05-28	21.340	21.930	21.240	21.500	21.207	1,233,460
2024-05-27	21.350	21.660	20.980	21.460	21.168	1,146,540
2024-05-24	21.750	21.990	21.350	21.360	21.069	1,305,360
2024-05-23	21.990	22.230	21.710	21.750	21.454	2,042,402
2024-05-22	23.380	23.520	22.160	22.310	22.006	2,855,995
2024-05-21	22.380	22.420	21.960	22.160	21.858	1,157,845
2024-05-20	22.560	22.880	22.450	22.780	22.075	1,492,756
2024-05-17	22.430	22.820	22.350	22.560	21.862	1,442,210
2024-05-16	22.500	22.820	22.340	22.460	21.765	1,544,061
2024-05-15	22.960	23.160	22.520	22.560	21.862	1,464,780
2024-05-14	22.900	23.320	22.760	23.150	22.434	2,310,000
2024-05-13	23.480	23.950	22.450	22.690	21.988	3,544,703
2024-05-10	25.070	25.290	23.740	23.920	23.180	4,179,090
2024-05-09	24.540	26.780	24.330	25.150	24.372	5,447,620
2024-05-08	24.880	25.640	24.450	24.690	23.926	2,511,300
2024-05-07	24.580	25.250	24.180	24.990	24.217	1,957,210
2024-05-06	23.940	24.780	23.940	24.620	23.858	2,242,910
2024-04-30	23.440	23.790	23.250	23.630	22.899	1,930,073
2024-04-29	22.880	23.590	22.740	23.500	22.773	2,123,884
2024-04-26	22.800	23.230	22.610	22.920	22.211	2,597,862
2024-04-25	23.490	23.870	22.800	22.870	22.163	3,052,712

← NewerPage 10 of 20 · 1,142 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.