Caina Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	35.560	36.380	35.420	36.350	35.225	342,654
2023-07-25	34.990	35.730	34.990	35.560	34.460	355,740
2023-07-24	34.260	35.160	34.190	35.110	34.024	327,270
2023-07-21	33.910	35.000	33.800	34.260	33.200	376,441
2023-07-20	34.490	34.790	33.730	33.780	32.735	563,190
2023-07-19	35.100	35.900	34.220	34.520	33.452	486,951
2023-07-18	35.520	35.680	34.940	35.090	34.004	266,620
2023-07-17	36.620	36.650	35.520	35.520	34.421	420,275
2023-07-14	37.200	37.350	36.400	36.430	35.303	433,940
2023-07-13	38.240	38.240	37.240	37.350	36.195	186,280
2023-07-12	38.070	38.370	37.200	37.400	36.243	351,270
2023-07-11	37.800	39.000	37.500	38.070	36.892	650,402
2023-07-10	37.410	37.960	36.690	37.690	36.524	419,334
2023-07-07	36.680	38.450	36.500	37.410	36.253	1,164,717
2023-07-06	37.170	37.170	36.050	36.830	35.691	399,675
2023-07-05	37.000	37.440	36.700	36.880	35.739	443,500
2023-07-04	36.400	37.370	36.000	37.160	36.010	619,191
2023-07-03	35.620	36.880	35.200	36.860	35.720	956,840
2023-06-30	34.460	35.800	34.460	35.620	34.518	938,908
2023-06-29	34.530	34.980	33.860	34.850	33.772	760,482
2023-06-28	34.700	36.300	34.030	35.090	34.004	1,053,621
2023-06-27	33.640	34.260	33.640	34.010	32.958	334,971
2023-06-26	33.190	34.850	33.100	33.580	32.541	866,082
2023-06-21	34.730	34.730	33.160	33.190	32.163	608,459
2023-06-20	35.590	35.700	34.200	34.500	33.433	755,320
2023-06-19	34.800	35.490	34.220	35.430	34.334	742,126
2023-06-16	34.430	35.240	34.420	34.930	33.849	959,896
2023-06-15	35.650	35.860	34.500	35.380	34.285	1,935,304
2023-06-14	32.020	36.950	31.850	35.940	34.828	2,360,021
2023-06-13	32.710	32.790	31.910	32.220	31.223	301,710
2023-06-12	32.450	32.970	32.200	32.580	31.572	347,836
2023-06-09	31.770	32.750	31.600	32.380	31.378	831,368
2023-06-08	32.310	32.580	31.770	31.770	30.787	304,340
2023-06-07	32.700	33.330	32.180	32.300	31.301	494,580
2023-06-06	33.110	33.200	32.310	32.580	31.572	411,167
2023-06-05	33.610	33.620	32.670	33.170	32.144	447,073
2023-06-02	33.880	34.200	33.490	33.650	32.609	344,199
2023-06-01	34.440	34.590	33.790	33.850	32.803	352,767
2023-05-31	34.780	35.510	34.310	34.440	33.375	424,608
2023-05-30	34.330	34.890	33.950	34.620	33.549	347,276
2023-05-29	34.800	34.940	34.000	34.300	33.239	314,674
2023-05-26	34.610	35.100	34.250	34.670	33.597	243,639
2023-05-25	34.980	34.980	34.160	34.600	33.530	327,006
2023-05-24	34.940	35.360	34.400	34.880	33.801	481,371
2023-05-23	34.620	35.430	34.500	34.960	33.878	824,193
2023-05-22	34.470	34.810	33.800	34.680	33.607	582,364
2023-05-19	33.560	34.950	33.090	34.630	33.559	601,302
2023-05-18	33.050	33.900	32.740	33.210	32.183	325,865
2023-05-17	32.940	33.130	32.420	33.050	32.028	377,924
2023-05-16	32.210	33.080	32.070	32.750	31.737	401,198
2023-05-15	41.930	42.680	41.510	42.510	31.252	447,179
2023-05-12	42.450	42.780	41.820	41.930	30.826	305,890
2023-05-11	42.320	42.540	41.770	42.310	31.105	416,291
2023-05-10	41.300	42.580	41.300	42.130	30.973	554,060
2023-05-09	42.030	42.670	41.500	41.510	30.517	627,368
2023-05-08	42.400	43.490	42.020	42.120	30.966	605,930
2023-05-05	42.930	43.010	41.810	42.210	31.032	523,386
2023-05-04	42.760	44.490	42.760	42.920	31.554	796,329
2023-04-28	42.370	45.420	40.880	43.090	31.679	1,415,047
2023-04-27	44.720	45.490	43.860	44.160	32.465	869,531

← NewerPage 14 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.