Caina Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	30.770	31.220	30.200	30.250	29.314	693,372
2024-01-18	31.190	31.190	29.760	30.680	29.731	816,433
2024-01-17	32.190	32.190	31.300	31.350	30.380	625,490
2024-01-16	32.270	32.480	31.710	32.180	31.184	773,070
2024-01-15	31.890	31.890	31.890	31.890	30.903	0
2024-01-12	32.540	32.670	31.880	31.890	30.903	786,598
2024-01-11	32.330	32.800	31.700	32.500	31.495	1,247,488
2024-01-10	32.710	33.820	32.340	32.720	31.708	1,634,199
2024-01-09	32.410	32.840	31.880	32.110	31.117	698,550
2024-01-08	33.020	33.380	32.040	32.040	31.049	926,820
2024-01-05	34.310	34.500	32.930	33.140	32.115	829,098
2024-01-04	34.420	34.420	33.260	33.640	32.599	1,023,946
2024-01-03	33.470	33.940	33.190	33.320	32.289	627,878
2024-01-02	33.920	33.970	33.200	33.570	32.531	676,480
2023-12-29	33.010	34.050	33.010	33.860	32.812	990,850
2023-12-28	32.230	33.390	32.030	33.090	32.066	1,058,600
2023-12-27	32.750	32.750	32.000	32.360	31.359	644,260
2023-12-26	32.730	32.870	32.160	32.350	31.349	689,750
2023-12-25	33.130	33.270	32.330	32.740	31.727	854,400
2023-12-22	33.850	33.930	32.870	33.070	32.047	979,460
2023-12-21	34.090	34.090	33.120	33.540	32.502	958,128
2023-12-20	34.440	34.800	33.710	33.850	32.803	832,327
2023-12-19	34.410	34.680	34.160	34.430	33.365	594,590
2023-12-18	35.000	35.000	34.020	34.460	33.394	1,145,366
2023-12-15	35.310	35.570	34.640	34.850	33.772	1,066,068
2023-12-14	35.760	36.150	35.140	35.200	34.111	850,173
2023-12-13	36.010	36.400	35.710	35.750	34.644	605,320
2023-12-12	36.180	36.400	35.800	36.090	34.974	832,970
2023-12-11	36.750	36.860	35.720	36.400	35.274	1,087,500
2023-12-08	35.920	36.840	35.840	36.290	35.167	1,345,730
2023-12-07	35.900	36.360	35.700	35.920	34.809	1,033,182
2023-12-06	35.800	36.820	35.780	36.100	34.983	1,740,669
2023-12-05	37.000	37.400	35.900	36.170	35.051	2,534,693
2023-12-04	42.370	42.490	37.030	37.420	36.262	6,192,579
2023-12-01	43.010	43.300	42.500	42.660	41.340	600,939
2023-11-30	42.990	43.690	42.590	43.330	41.990	782,470
2023-11-29	42.890	44.200	41.900	43.150	41.815	1,158,808
2023-11-28	41.590	43.340	40.910	43.250	41.912	944,368
2023-11-27	41.920	41.990	40.500	41.600	40.313	969,790
2023-11-24	41.700	41.740	40.780	41.240	39.964	463,711
2023-11-23	41.300	42.400	41.100	41.770	40.478	453,380
2023-11-22	41.680	42.060	41.200	41.300	40.022	482,410
2023-11-21	42.690	43.130	41.600	41.980	40.681	599,816
2023-11-20	41.990	42.850	41.010	42.590	41.272	926,347
2023-11-17	41.000	41.970	40.750	41.550	40.265	545,010
2023-11-16	40.780	41.450	40.550	41.100	39.829	537,431
2023-11-15	41.000	41.750	40.750	40.930	39.664	540,690
2023-11-14	41.390	41.800	40.800	41.180	39.906	475,580
2023-11-13	41.090	41.840	40.320	41.480	40.197	932,290
2023-11-10	40.410	42.250	39.890	40.690	39.431	1,026,518
2023-11-09	42.120	42.120	40.630	40.820	39.557	1,414,112
2023-11-08	40.180	43.800	40.060	42.460	41.146	2,375,189
2023-11-07	40.150	40.880	39.810	40.180	38.937	801,520
2023-11-06	39.210	41.000	39.100	40.370	39.121	1,025,521
2023-11-03	39.230	39.940	38.850	39.470	38.249	804,589
2023-11-02	40.700	40.950	39.060	39.230	38.016	764,297
2023-11-01	41.740	41.740	39.880	40.270	39.024	1,061,805
2023-10-31	42.500	42.680	40.790	41.650	40.361	1,180,290
2023-10-30	40.950	42.800	39.510	42.400	41.088	2,682,381
2023-10-27	36.660	38.690	36.010	38.280	37.096	633,115

← NewerPage 12 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.