Caina Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	36.300	37.370	36.210	36.660	35.526	437,771
2023-10-25	37.500	37.870	36.160	36.300	35.177	487,300
2023-10-24	36.170	37.980	35.830	37.500	36.340	665,810
2023-10-23	36.580	37.560	36.000	36.160	35.041	767,980
2023-10-20	37.530	37.890	36.960	37.210	36.059	751,759
2023-10-19	37.620	38.420	37.380	37.770	36.602	299,029
2023-10-18	38.600	39.080	37.960	38.140	36.960	558,983
2023-10-17	38.930	39.080	38.150	38.580	37.386	584,790
2023-10-16	39.850	40.390	38.980	39.150	37.939	619,800
2023-10-13	39.040	40.800	38.800	39.750	38.520	750,930
2023-10-12	40.100	40.980	39.120	39.300	38.084	652,200
2023-10-11	38.970	40.770	38.660	39.920	38.685	1,101,070
2023-10-10	39.280	40.170	38.650	38.960	37.755	624,192
2023-10-09	39.610	39.750	38.270	39.360	38.142	762,740
2023-09-28	39.500	39.850	38.930	39.290	38.074	543,941
2023-09-27	39.800	40.500	39.370	39.610	38.385	904,247
2023-09-26	40.060	40.890	39.330	39.450	38.230	809,814
2023-09-25	40.110	40.990	39.600	40.090	38.850	1,343,177
2023-09-22	39.390	41.280	38.980	39.970	38.733	1,578,011
2023-09-21	40.610	40.790	39.090	39.600	38.375	1,254,490
2023-09-20	41.550	41.550	39.850	40.320	39.073	1,494,360
2023-09-19	40.200	41.300	39.800	41.200	39.925	1,782,940
2023-09-18	38.800	40.270	38.370	40.200	38.956	1,905,534
2023-09-15	37.270	39.170	36.720	39.000	37.793	2,034,830
2023-09-14	37.320	38.210	36.750	37.270	36.117	817,370
2023-09-13	37.140	38.200	36.720	37.350	36.195	1,168,590
2023-09-12	36.460	37.980	36.100	37.100	35.952	1,174,835
2023-09-11	35.520	37.940	35.360	36.500	35.371	1,347,271
2023-09-08	34.290	35.620	34.180	35.520	34.421	742,712
2023-09-07	34.990	35.000	34.230	34.250	33.190	394,351
2023-09-06	35.070	35.300	34.510	34.810	33.733	387,090
2023-09-05	35.250	35.880	34.700	35.080	33.995	478,129
2023-09-04	35.190	35.460	34.700	35.240	34.150	380,060
2023-09-01	35.830	36.200	35.070	35.310	34.218	419,609
2023-08-31	35.450	35.790	35.030	35.580	34.479	546,909
2023-08-30	35.610	36.150	35.370	35.610	34.508	618,880
2023-08-29	34.400	35.980	34.000	35.880	34.770	972,238
2023-08-28	33.300	35.680	33.200	35.080	33.995	1,892,401
2023-08-25	33.070	33.850	31.970	32.160	31.165	660,323
2023-08-24	32.850	34.000	32.100	33.770	32.725	459,223
2023-08-23	33.300	33.300	32.000	33.050	32.028	313,266
2023-08-22	34.070	34.390	32.500	33.000	31.979	689,581
2023-08-21	34.980	34.980	33.500	33.920	32.871	528,746
2023-08-18	35.770	36.440	34.780	35.080	33.995	789,874
2023-08-17	35.700	36.700	34.560	36.610	35.477	1,097,790
2023-08-16	36.550	37.660	35.610	36.100	34.983	1,289,771
2023-08-15	35.620	38.150	35.050	36.960	35.817	1,917,094
2023-08-14	34.630	36.400	33.600	36.100	34.983	1,644,380
2023-08-11	33.340	36.040	33.270	35.110	34.024	1,752,720
2023-08-10	33.900	33.990	33.310	33.340	32.309	190,040
2023-08-09	32.990	34.080	32.990	33.870	32.822	352,510
2023-08-08	32.800	33.300	32.570	33.010	31.989	185,190
2023-08-07	33.270	33.270	32.560	32.800	31.785	298,570
2023-08-04	33.700	34.140	33.100	33.270	32.241	516,590
2023-08-03	33.620	33.920	33.510	33.700	32.657	167,250
2023-08-02	34.050	34.050	33.440	33.620	32.580	254,630
2023-08-01	34.210	34.480	33.650	34.200	33.142	378,613
2023-07-31	35.530	35.730	33.800	34.040	32.987	992,368
2023-07-28	35.320	35.690	35.010	35.350	34.256	485,014
2023-07-27	36.390	36.390	35.300	35.320	34.227	491,762

← NewerPage 13 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.