Caina Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	51.540	53.550	50.160	53.520	39.347	2,416,754
2022-10-31	51.630	53.100	50.680	51.030	37.516	1,847,674
2022-10-28	55.560	56.760	51.720	51.980	38.214	2,023,190
2022-10-27	59.580	59.620	55.840	56.240	41.346	3,059,810
2022-10-26	55.000	63.050	55.000	59.900	44.037	5,821,770
2022-10-25	66.680	69.090	63.520	65.300	48.007	1,195,838
2022-10-24	65.750	67.800	65.050	67.010	49.264	1,575,380
2022-10-21	65.670	66.980	64.020	65.770	48.352	1,150,631
2022-10-20	65.000	68.000	64.350	65.650	48.264	1,421,706
2022-10-19	68.000	68.590	65.090	65.310	48.014	1,752,891
2022-10-18	67.910	69.900	66.100	68.000	49.992	2,132,234
2022-10-17	66.700	71.120	65.000	68.260	50.183	3,125,804
2022-10-14	61.340	69.570	60.010	67.300	49.477	2,168,953
2022-10-13	57.810	61.010	57.680	59.840	43.993	979,998
2022-10-12	57.300	58.270	54.850	58.210	42.795	1,058,983
2022-10-11	59.270	59.800	56.040	57.200	42.052	1,831,012
2022-10-10	64.000	64.000	58.700	59.190	43.515	1,631,312
2022-09-30	64.970	65.840	62.260	63.180	46.448	1,821,194
2022-09-29	61.200	67.500	60.410	65.420	48.095	2,079,000
2022-09-28	62.800	63.990	59.820	59.970	44.088	1,326,475
2022-09-27	58.500	62.800	57.560	62.470	45.926	1,248,950
2022-09-26	57.140	59.260	57.000	57.370	42.177	1,363,382
2022-09-23	60.970	61.600	57.700	57.810	42.500	1,189,511
2022-09-22	61.880	62.180	60.680	60.960	44.816	831,694
2022-09-21	63.940	64.800	61.560	61.880	45.493	527,335
2022-09-20	64.190	66.660	63.080	64.200	47.198	574,939
2022-09-19	64.000	66.970	63.360	64.400	47.345	986,055
2022-09-16	65.200	65.200	63.660	63.800	46.904	351,981
2022-09-15	67.180	67.810	64.200	65.120	47.875	609,503
2022-09-14	68.000	68.820	66.740	67.930	49.940	570,727
2022-09-13	70.690	71.460	68.800	69.310	50.955	494,507
2022-09-09	69.230	70.780	69.000	70.410	51.764	824,816
2022-09-08	72.440	73.490	69.000	69.230	50.896	1,105,494
2022-09-07	74.500	74.500	72.290	73.000	53.668	1,178,676
2022-09-06	73.360	75.980	72.370	74.500	54.771	699,671
2022-09-05	76.270	77.170	73.930	74.520	54.785	721,098
2022-09-02	76.350	78.200	75.030	76.200	56.020	996,795
2022-09-01	75.710	77.370	73.200	76.150	55.984	1,368,246
2022-08-31	78.500	79.070	73.260	74.320	54.638	1,272,914
2022-08-30	76.960	81.630	75.100	78.690	57.851	2,265,608
2022-08-29	75.420	79.570	74.880	76.970	56.586	1,093,111
2022-08-26	76.780	78.590	72.010	76.970	56.586	1,787,927
2022-08-25	84.670	87.130	75.800	76.780	56.447	3,224,587
2022-08-24	89.500	89.500	81.000	83.160	61.137	1,683,609
2022-08-23	84.000	89.860	82.950	89.130	65.526	1,228,082
2022-08-22	85.290	88.980	83.000	83.770	61.586	790,355
2022-08-19	89.110	90.500	84.270	85.360	62.754	483,995
2022-08-18	86.190	90.170	84.110	89.070	65.482	1,266,098
2022-08-17	80.780	86.940	79.100	86.140	63.328	1,811,674
2022-08-16	78.900	81.740	78.660	80.150	58.924	749,466
2022-08-15	76.850	79.860	75.600	79.290	58.292	685,024
2022-08-12	78.340	79.480	76.500	76.850	56.498	426,569
2022-08-11	74.160	80.000	74.160	78.400	57.638	802,111
2022-08-10	73.170	75.580	72.520	74.150	54.513	286,218
2022-08-09	73.900	74.600	72.790	73.800	54.256	216,414
2022-08-08	73.250	74.390	72.320	74.000	54.403	436,225
2022-08-05	72.500	74.400	72.300	73.190	53.807	337,780
2022-08-04	73.500	74.500	72.110	73.210	53.822	250,213
2022-08-03	71.330	74.430	70.410	72.420	53.241	545,919
2022-08-02	71.790	72.710	67.870	72.000	52.933	909,554

← NewerPage 17 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.