Caina Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 22.590 | 23.270 | 22.430 | 23.190 | 22.473 | 2,557,409 |
| 2024-04-23 | 22.120 | 22.970 | 22.120 | 22.650 | 21.949 | 2,285,490 |
| 2024-04-22 | 22.120 | 22.850 | 21.710 | 22.480 | 21.785 | 2,444,404 |
| 2024-04-19 | 22.730 | 23.140 | 22.130 | 22.420 | 21.726 | 3,078,998 |
| 2024-04-18 | 21.930 | 23.270 | 21.740 | 22.960 | 22.250 | 3,780,244 |
| 2024-04-17 | 21.000 | 21.980 | 20.760 | 21.930 | 21.252 | 3,258,462 |
| 2024-04-16 | 21.510 | 21.790 | 20.400 | 20.420 | 19.788 | 4,288,121 |
| 2024-04-15 | 21.880 | 22.220 | 20.680 | 21.950 | 21.271 | 4,272,374 |
| 2024-04-12 | 21.910 | 22.930 | 21.630 | 21.930 | 21.252 | 3,575,310 |
| 2024-04-11 | 21.810 | 22.600 | 21.700 | 21.940 | 21.261 | 5,076,205 |
| 2024-04-10 | 21.500 | 22.290 | 21.250 | 22.140 | 21.455 | 7,885,077 |
| 2024-04-09 | 20.870 | 21.990 | 20.200 | 21.490 | 20.825 | 10,062,571 |
| 2024-04-08 | 21.200 | 23.310 | 21.190 | 22.480 | 21.785 | 11,092,149 |
| 2024-04-03 | 26.500 | 26.980 | 26.040 | 26.490 | 25.671 | 999,475 |
| 2024-04-02 | 26.740 | 26.890 | 26.260 | 26.720 | 25.893 | 1,024,302 |
| 2024-04-01 | 26.300 | 26.770 | 26.130 | 26.700 | 25.874 | 992,322 |
| 2024-03-29 | 26.260 | 26.740 | 25.720 | 26.220 | 25.409 | 402,950 |
| 2024-03-28 | 25.930 | 26.490 | 25.580 | 26.250 | 25.438 | 1,002,012 |
| 2024-03-27 | 26.600 | 26.900 | 25.850 | 25.850 | 25.050 | 850,210 |
| 2024-03-26 | 27.350 | 27.350 | 26.130 | 26.570 | 25.748 | 1,274,781 |
| 2024-03-25 | 28.320 | 28.320 | 27.350 | 27.350 | 26.504 | 701,700 |
| 2024-03-22 | 28.830 | 28.930 | 27.700 | 28.310 | 27.434 | 833,784 |
| 2024-03-21 | 29.170 | 29.480 | 28.480 | 28.800 | 27.909 | 1,158,290 |
| 2024-03-20 | 29.700 | 29.800 | 28.880 | 29.180 | 28.277 | 1,557,151 |
| 2024-03-19 | 30.440 | 30.650 | 29.000 | 29.560 | 28.646 | 1,617,860 |
| 2024-03-18 | 30.480 | 30.880 | 29.930 | 30.450 | 29.508 | 1,036,570 |
| 2024-03-15 | 30.000 | 30.700 | 29.630 | 30.030 | 29.101 | 905,793 |
| 2024-03-14 | 29.360 | 30.720 | 29.140 | 30.580 | 29.634 | 1,364,379 |
| 2024-03-13 | 29.270 | 29.900 | 28.600 | 29.360 | 28.452 | 1,182,290 |
| 2024-03-12 | 28.520 | 29.720 | 27.850 | 29.360 | 28.452 | 1,466,640 |
| 2024-03-11 | 26.750 | 28.820 | 26.620 | 28.530 | 27.647 | 1,727,003 |
| 2024-03-08 | 26.300 | 26.860 | 25.910 | 26.610 | 25.787 | 686,330 |
| 2024-03-07 | 26.380 | 26.750 | 25.890 | 26.310 | 25.496 | 779,550 |
| 2024-03-06 | 26.500 | 26.950 | 26.010 | 26.380 | 25.564 | 913,462 |
| 2024-03-05 | 27.400 | 27.410 | 26.370 | 26.490 | 25.671 | 1,056,102 |
| 2024-03-04 | 27.370 | 27.880 | 26.750 | 27.640 | 26.785 | 1,040,800 |
| 2024-03-01 | 26.740 | 28.190 | 26.470 | 27.350 | 26.504 | 1,236,605 |
| 2024-02-29 | 25.570 | 27.180 | 25.320 | 26.570 | 25.748 | 1,057,880 |
| 2024-02-28 | 28.940 | 29.310 | 25.820 | 25.950 | 25.147 | 1,461,230 |
| 2024-02-27 | 27.990 | 28.860 | 27.620 | 28.650 | 27.764 | 916,415 |
| 2024-02-26 | 27.480 | 28.880 | 27.480 | 28.210 | 27.337 | 1,008,799 |
| 2024-02-23 | 27.470 | 28.040 | 27.000 | 28.040 | 27.173 | 1,147,800 |
| 2024-02-22 | 26.390 | 27.640 | 26.260 | 27.520 | 26.669 | 1,276,050 |
| 2024-02-21 | 26.450 | 27.430 | 25.900 | 26.660 | 25.835 | 1,489,877 |
| 2024-02-20 | 26.470 | 26.900 | 25.630 | 26.800 | 25.971 | 1,577,692 |
| 2024-02-19 | 24.050 | 27.900 | 24.050 | 26.910 | 26.078 | 2,817,232 |
| 2024-02-08 | 22.100 | 25.500 | 20.290 | 24.780 | 24.013 | 4,036,175 |
| 2024-02-07 | 21.320 | 25.030 | 20.030 | 22.940 | 22.230 | 3,748,063 |
| 2024-02-06 | 20.890 | 21.680 | 18.930 | 21.240 | 20.583 | 2,308,940 |
| 2024-02-05 | 23.350 | 23.350 | 20.060 | 20.890 | 20.244 | 2,291,850 |
| 2024-02-02 | 25.110 | 25.410 | 22.320 | 23.400 | 22.676 | 1,776,843 |
| 2024-02-01 | 25.740 | 25.740 | 24.580 | 25.230 | 24.449 | 1,165,859 |
| 2024-01-31 | 27.110 | 27.480 | 25.520 | 25.740 | 24.944 | 1,393,482 |
| 2024-01-30 | 27.850 | 27.970 | 27.120 | 27.180 | 26.339 | 819,000 |
| 2024-01-29 | 29.500 | 29.860 | 27.770 | 27.980 | 27.114 | 1,344,464 |
| 2024-01-26 | 29.280 | 31.020 | 29.280 | 29.480 | 28.568 | 1,714,170 |
| 2024-01-25 | 27.520 | 29.590 | 27.490 | 29.280 | 28.374 | 1,682,298 |
| 2024-01-24 | 28.310 | 28.890 | 26.740 | 27.560 | 26.707 | 1,524,370 |
| 2024-01-23 | 28.330 | 28.630 | 27.880 | 28.460 | 27.580 | 1,292,810 |
| 2024-01-22 | 30.600 | 30.600 | 28.380 | 28.450 | 27.570 | 1,106,259 |
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.