Caina Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	55.220	57.500	54.300	55.540	40.832	1,283,122
2022-05-05	56.100	58.360	54.510	56.740	41.714	1,109,148
2022-04-29	54.740	57.300	53.000	56.500	41.537	1,751,867
2022-04-28	51.800	56.000	51.010	55.260	40.626	1,610,749
2022-04-27	52.010	54.700	49.500	53.200	39.111	1,760,041
2022-04-26	51.480	55.500	50.800	53.960	39.670	2,361,604
2022-04-25	51.990	55.950	51.600	52.090	38.295	2,289,102
2022-04-22	51.080	51.830	49.000	50.850	37.126	1,282,889
2022-04-21	52.520	54.360	50.600	50.910	37.170	1,146,102
2022-04-20	54.590	54.960	52.890	52.890	38.616	792,740
2022-04-19	56.500	56.500	53.380	54.530	39.813	685,542
2022-04-18	54.600	56.800	54.600	55.910	40.821	936,260
2022-04-15	59.300	59.300	54.890	55.110	40.237	2,138,137
2022-04-14	59.740	61.000	58.560	59.510	43.449	620,841
2022-04-13	62.990	63.000	59.620	59.620	43.529	1,021,681
2022-04-12	62.120	65.000	60.910	63.590	46.428	1,557,032
2022-04-11	68.000	68.180	62.650	62.780	45.837	1,427,270
2022-04-08	67.560	68.500	66.010	68.180	49.779	552,566
2022-04-07	67.310	69.790	66.000	67.020	48.932	526,333
2022-04-06	69.510	70.500	67.600	68.620	50.100	591,554
2022-04-01	66.880	69.950	66.000	69.880	51.020	1,539,055
2022-03-31	66.190	68.510	63.110	67.630	49.378	2,298,996
2022-03-30	64.830	67.260	64.500	66.200	48.334	1,005,056
2022-03-29	67.360	68.230	64.000	65.000	47.457	1,669,467
2022-03-28	69.600	70.480	67.000	67.530	49.305	1,100,469
2022-03-25	72.170	72.170	69.800	70.400	51.400	1,481,697
2022-03-24	71.120	74.000	69.680	72.010	52.576	1,978,597
2022-03-23	71.990	72.440	70.560	71.500	52.203	1,521,666
2022-03-22	74.880	74.990	71.170	71.700	52.349	2,282,910
2022-03-21	71.310	75.990	71.270	75.650	55.233	3,084,237
2022-03-18	71.010	72.480	69.870	71.700	52.349	2,150,170
2022-03-17	73.000	76.200	71.900	71.980	52.554	2,619,490
2022-03-16	72.490	74.650	68.800	74.000	54.029	3,446,235
2022-03-15	74.800	75.540	71.000	71.200	51.984	2,880,125
2022-03-14	77.220	80.000	75.340	75.340	55.007	3,413,027
2022-03-11	73.990	81.170	72.110	78.100	57.022	5,618,869
2022-03-10	75.080	82.490	73.130	80.900	59.066	4,753,283
2022-03-09	70.880	73.880	67.880	73.260	53.488	3,948,500
2022-03-08	78.510	78.880	69.180	71.100	51.911	5,228,970
2022-03-07	79.000	82.440	78.600	80.480	58.760	3,787,508
2022-03-04	81.000	89.000	77.500	78.000	56.949	5,463,714
2022-03-03	79.070	86.000	78.020	81.880	59.782	5,155,579
2022-03-02	78.760	81.580	77.120	78.220	57.110	3,277,024
2022-03-01	76.600	83.000	76.000	79.300	57.898	3,911,177
2022-02-28	75.770	78.260	72.570	77.090	56.285	3,316,292
2022-02-25	73.000	76.800	72.500	75.900	55.416	3,567,484
2022-02-24	75.800	77.500	70.700	72.290	52.780	4,141,530
2022-02-23	72.810	79.770	72.810	76.960	56.190	4,065,189
2022-02-22	75.000	75.230	71.650	72.900	53.225	3,535,056
2022-02-21	75.000	77.770	72.580	76.380	55.766	3,586,415
2022-02-18	71.900	76.000	70.700	74.260	54.218	3,520,283
2022-02-17	76.590	79.100	73.490	73.490	53.656	4,880,570
2022-02-16	74.000	76.800	73.060	76.770	56.051	4,403,985
2022-02-15	72.100	75.320	70.200	75.000	54.759	4,594,158
2022-02-14	75.980	79.280	72.680	72.700	53.079	5,684,954
2022-02-11	76.030	80.750	74.370	76.600	55.927	6,826,730
2022-02-10	87.780	89.970	76.510	78.400	57.241	9,173,455
2022-02-09	70.500	84.600	66.730	84.600	61.768	9,655,436
2022-02-08	68.710	70.500	66.500	70.500	51.473	5,926,091
2022-02-07	65.280	73.380	65.280	71.000	51.838	9,258,304

← NewerPage 19 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.