Caina Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	56.250	60.280	56.030	60.240	44.287	1,758,980
2023-01-31	56.600	57.210	56.100	56.290	41.383	761,014
2023-01-30	56.780	57.890	56.400	56.860	41.802	1,278,030
2023-01-20	56.530	57.580	55.950	56.230	41.339	674,345
2023-01-19	56.280	56.470	55.660	56.310	41.398	487,110
2023-01-18	56.350	56.550	55.530	56.090	41.236	540,757
2023-01-17	58.420	58.700	56.150	56.350	41.427	981,134
2023-01-16	56.940	59.200	56.530	58.420	42.949	1,056,246
2023-01-13	56.600	57.810	56.100	56.640	41.640	553,593
2023-01-12	57.000	58.970	56.230	56.850	41.795	1,327,050
2023-01-11	57.970	58.130	56.520	56.780	41.743	565,370
2023-01-10	57.000	57.670	56.580	57.470	42.251	582,286
2023-01-09	56.030	57.550	55.330	57.330	42.148	988,410
2023-01-06	56.110	56.390	55.600	56.030	41.192	614,900
2023-01-05	56.440	58.700	55.980	56.670	41.662	1,296,064
2023-01-04	53.600	56.870	53.100	56.440	41.493	1,785,343
2023-01-03	51.180	53.760	51.180	53.580	39.391	1,082,326
2022-12-30	52.450	53.150	50.880	51.680	37.994	1,095,673
2022-12-29	52.810	53.280	51.860	52.000	38.229	644,740
2022-12-28	52.310	53.100	51.800	52.870	38.869	841,102
2022-12-27	51.450	52.380	50.150	52.350	38.486	885,303
2022-12-26	51.460	52.400	51.000	51.460	37.832	629,241
2022-12-23	51.740	52.490	50.600	51.460	37.832	969,403
2022-12-22	51.000	52.690	50.330	51.740	38.038	1,819,398
2022-12-21	51.800	51.910	50.080	50.560	37.170	1,514,731
2022-12-20	53.550	53.890	51.300	51.600	37.935	1,305,590
2022-12-19	55.990	55.990	53.270	53.390	39.251	555,664
2022-12-16	56.000	56.800	55.500	55.500	40.802	362,473
2022-12-15	57.360	57.520	56.030	56.480	41.523	539,459
2022-12-14	58.500	58.500	56.460	57.080	41.964	548,917
2022-12-13	59.500	59.500	56.900	57.640	42.376	832,462
2022-12-12	58.900	60.670	58.580	58.860	43.272	942,299
2022-12-09	58.420	59.800	58.350	58.700	43.155	986,888
2022-12-08	60.950	60.950	58.680	58.870	43.280	891,462
2022-12-07	62.900	63.110	59.600	60.310	44.338	1,471,499
2022-12-06	62.930	63.500	61.840	63.210	46.470	766,010
2022-12-05	64.380	64.400	62.000	63.200	46.463	976,548
2022-12-02	61.890	64.150	61.840	63.480	46.669	1,028,929
2022-12-01	61.300	62.030	60.550	62.000	45.581	740,169
2022-11-30	61.120	63.280	59.890	61.210	45.000	877,256
2022-11-29	59.100	63.500	58.900	60.810	44.706	1,806,096
2022-11-28	59.490	61.580	57.950	58.780	43.214	946,480
2022-11-25	60.600	60.970	58.840	59.490	43.736	657,545
2022-11-24	59.950	61.580	59.350	60.630	44.574	838,865
2022-11-23	61.200	61.760	58.500	59.950	44.074	1,643,509
2022-11-22	60.800	63.600	59.740	61.760	45.404	1,963,133
2022-11-21	60.510	62.070	58.610	60.890	44.765	1,404,694
2022-11-18	60.860	62.190	60.000	61.210	45.000	1,635,350
2022-11-17	61.280	61.690	59.500	60.870	44.750	2,492,470
2022-11-16	58.050	62.960	56.790	61.740	45.390	4,524,737
2022-11-15	56.070	57.200	54.810	57.200	42.052	1,307,061
2022-11-14	55.150	57.450	54.530	55.900	41.096	1,544,340
2022-11-11	56.300	59.080	56.030	56.230	41.339	3,213,402
2022-11-10	54.950	57.080	54.880	55.500	40.802	1,662,414
2022-11-09	56.510	57.120	55.190	55.310	40.663	1,615,788
2022-11-08	56.260	57.000	55.950	56.340	41.420	776,960
2022-11-07	55.880	57.020	55.200	56.900	41.831	1,352,276
2022-11-04	54.780	56.400	54.400	55.870	41.074	1,466,132
2022-11-03	54.500	55.370	53.920	54.780	40.273	1,423,156
2022-11-02	53.050	55.950	52.800	55.290	40.648	2,506,303

← NewerPage 16 of 20 · 1,143 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.