Caina Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	29.010	29.550	28.450	28.560	28.560	2,378,600
2026-07-15	29.250	29.700	28.660	29.300	29.300	2,819,800
2026-07-14	28.900	29.470	27.360	29.250	29.250	3,738,192
2026-07-13	28.000	30.000	27.500	28.650	28.650	4,631,180
2026-07-10	28.830	29.000	28.000	28.130	28.130	2,206,400
2026-07-09	28.100	28.860	27.600	28.860	28.860	2,346,550
2026-07-08	29.550	29.560	27.820	27.990	27.990	2,393,560
2026-07-07	30.880	30.880	29.420	29.550	29.550	2,633,199
2026-07-06	31.270	32.490	30.010	30.760	30.760	4,363,610
2026-07-03	31.600	31.680	30.420	31.410	31.410	3,238,500
2026-07-02	30.000	31.640	29.800	31.300	31.300	4,484,887
2026-07-01	29.690	30.600	28.770	30.140	30.140	3,795,700
2026-06-30	27.500	29.660	26.610	29.410	29.410	4,005,561
2026-06-29	27.290	27.700	26.360	27.580	27.580	3,096,279
2026-06-26	28.160	28.510	26.920	27.030	27.030	3,001,450
2026-06-25	28.130	28.780	27.900	28.440	28.440	2,963,899
2026-06-24	27.800	28.660	27.450	28.230	28.230	3,577,902
2026-06-23	26.970	28.410	26.480	27.920	27.920	4,404,640
2026-06-22	25.910	27.920	25.020	27.060	27.060	5,403,270
2026-06-18	24.530	27.300	24.500	26.030	26.030	5,326,454
2026-06-17	24.690	25.500	24.070	24.770	24.770	3,130,290
2026-06-16	24.240	25.110	23.230	24.720	24.720	2,835,931
2026-06-15	24.230	24.780	23.910	24.260	24.260	2,799,700
2026-06-12	24.750	25.200	23.840	24.100	24.100	3,364,000
2026-06-11	25.120	25.140	24.170	24.390	24.390	1,926,690
2026-06-10	25.360	25.820	24.580	25.110	25.110	1,961,426
2026-06-09	26.260	26.750	25.100	25.400	25.400	2,347,730
2026-06-08	26.910	27.280	25.530	25.750	25.710	2,675,110
2026-06-05	27.400	28.260	27.000	27.350	27.308	2,150,171
2026-06-04	27.870	28.980	27.220	27.400	27.357	1,755,080
2026-06-03	28.200	28.930	26.830	27.850	27.807	3,232,264
2026-06-02	27.990	28.270	26.880	27.340	27.298	2,470,497
2026-06-01	27.810	28.840	27.670	27.920	27.877	2,315,350
2026-05-29	30.160	30.170	27.710	27.970	27.927	3,343,600
2026-05-28	27.970	31.200	27.970	30.140	30.093	4,961,420
2026-05-27	28.930	29.310	27.980	28.120	28.076	2,218,100
2026-05-26	29.700	29.800	28.320	28.750	28.705	2,781,665
2026-05-25	28.940	30.500	28.410	29.610	29.564	3,783,795
2026-05-22	28.260	29.390	27.830	28.900	28.855	2,612,488
2026-05-21	29.350	29.880	28.000	28.080	28.036	2,683,282
2026-05-20	29.150	30.200	28.720	29.290	29.245	2,361,765
2026-05-19	29.190	29.970	28.470	29.110	29.065	3,352,960
2026-05-18	30.810	31.400	28.890	29.190	29.145	5,895,450
2026-05-15	33.460	33.520	30.830	31.120	31.072	4,816,663
2026-05-14	33.880	34.460	33.360	33.830	33.777	2,141,790
2026-05-13	33.910	34.370	33.290	33.890	33.837	1,739,410
2026-05-12	34.380	34.380	33.500	33.580	33.528	1,975,850
2026-05-11	33.400	34.670	33.400	34.420	34.367	3,169,038
2026-05-08	33.160	33.720	33.020	33.380	33.328	1,898,460
2026-05-07	34.080	34.660	32.930	33.280	33.228	3,668,601
2026-05-06	31.980	34.300	31.980	34.280	34.227	4,173,620
2026-04-30	31.460	32.680	31.280	31.900	31.850	2,141,910
2026-04-29	31.410	32.190	31.010	31.520	31.471	3,235,890
2026-04-28	31.500	31.890	30.530	30.710	30.662	2,005,260
2026-04-27	31.180	32.100	30.410	31.800	31.751	2,126,150
2026-04-24	30.990	31.250	30.400	31.000	30.952	1,063,839
2026-04-23	31.580	32.000	31.000	31.270	31.221	1,106,400
2026-04-22	31.140	31.760	30.570	31.600	31.551	1,507,500
2026-04-21	30.850	31.140	30.230	30.840	30.792	1,209,640
2026-04-20	30.440	31.070	30.240	30.810	30.762	1,231,880

← NewerPage 2 of 5 · 241 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.