Caina Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	43.490	45.060	42.900	44.720	32.877	689,695
2023-04-25	46.190	46.260	43.250	43.610	32.061	945,828
2023-04-24	48.160	48.320	45.770	46.180	33.950	822,133
2023-04-21	48.880	49.600	48.100	48.140	35.391	497,510
2023-04-20	50.210	50.210	48.660	48.870	35.928	716,300
2023-04-19	51.330	51.330	50.020	50.210	36.913	618,101
2023-04-18	50.300	51.700	50.190	51.220	37.656	1,040,327
2023-04-17	50.790	51.080	50.000	50.260	36.950	757,216
2023-04-14	51.000	52.200	50.340	50.830	37.369	895,926
2023-04-13	50.570	51.250	49.800	50.900	37.420	1,008,412
2023-04-12	50.190	52.510	50.000	50.850	37.384	2,078,869
2023-04-11	48.500	51.280	48.130	50.120	36.847	2,453,412
2023-04-10	49.190	50.410	48.330	48.680	35.788	1,191,190
2023-04-07	47.250	49.160	47.250	49.040	36.053	1,085,373
2023-04-06	47.250	47.680	46.600	47.330	34.796	424,296
2023-04-04	48.560	48.560	46.600	47.100	34.627	1,079,161
2023-04-03	48.110	48.670	47.880	48.430	35.604	746,353
2023-03-31	48.000	48.500	47.500	48.030	35.311	522,055
2023-03-30	47.800	48.180	47.110	48.010	35.296	466,674
2023-03-29	48.840	49.030	47.500	47.770	35.119	749,728
2023-03-28	49.020	49.640	48.570	48.810	35.884	641,420
2023-03-27	49.360	49.680	48.420	49.020	36.038	833,514
2023-03-24	49.800	50.760	49.280	49.380	36.303	591,370
2023-03-23	50.390	50.430	49.330	49.610	36.472	442,812
2023-03-22	50.230	51.130	49.820	50.080	36.818	452,140
2023-03-21	49.310	50.160	49.010	50.160	36.876	504,660
2023-03-20	49.970	50.130	48.200	49.150	36.134	650,759
2023-03-17	50.950	51.300	49.630	50.000	36.759	830,394
2023-03-16	51.250	51.370	50.410	50.640	37.229	567,102
2023-03-15	50.840	52.170	50.800	51.110	37.575	606,580
2023-03-14	51.920	52.310	50.300	50.680	37.259	938,990
2023-03-13	52.500	52.600	51.230	51.860	38.126	493,480
2023-03-10	53.000	53.380	51.910	52.500	38.597	898,696
2023-03-09	53.200	54.030	52.820	53.480	39.317	484,671
2023-03-08	52.690	53.440	52.380	52.990	38.957	468,624
2023-03-07	54.100	55.100	52.760	52.900	38.891	680,940
2023-03-06	54.180	54.550	53.520	54.390	39.986	381,154
2023-03-03	54.050	54.590	53.800	54.160	39.817	373,941
2023-03-02	54.780	55.150	53.600	53.880	39.611	604,884
2023-03-01	55.420	55.710	54.330	54.900	40.361	628,810
2023-02-28	54.610	56.000	54.600	55.420	40.743	441,925
2023-02-27	55.900	56.020	54.200	54.600	40.141	829,540
2023-02-24	56.430	57.390	55.880	55.980	41.155	538,200
2023-02-23	56.660	57.440	56.070	56.290	41.383	563,290
2023-02-22	57.720	57.720	56.510	56.780	41.743	466,503
2023-02-21	55.660	58.910	55.660	57.300	42.126	1,240,304
2023-02-20	55.550	55.900	54.240	55.670	40.927	700,830
2023-02-17	55.310	56.220	54.700	55.290	40.648	609,727
2023-02-16	58.690	58.990	55.100	55.310	40.663	1,658,948
2023-02-15	59.640	59.940	58.630	58.900	43.302	593,949
2023-02-14	60.400	60.980	58.910	59.540	43.772	622,814
2023-02-13	58.800	60.880	58.550	60.400	44.405	1,098,760
2023-02-10	58.880	59.600	58.340	58.870	43.280	595,140
2023-02-09	59.090	59.310	58.210	59.040	43.405	656,622
2023-02-08	59.460	59.530	58.230	59.100	43.449	723,840
2023-02-07	59.990	60.420	58.880	59.000	43.375	641,940
2023-02-06	60.070	60.450	59.350	59.700	43.890	648,176
2023-02-03	60.140	60.540	58.370	60.070	44.162	1,081,073
2023-02-02	60.000	60.570	59.140	60.130	44.206	931,711
2023-02-01	56.250	60.280	56.030	60.240	44.287	1,758,980

← NewerPage 15 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.