Caina Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	30.680	30.780	29.950	30.440	30.393	1,482,329
2026-04-16	31.240	31.240	30.330	30.680	30.632	1,732,900
2026-04-15	30.180	32.210	30.030	31.060	31.012	3,247,420
2026-04-14	29.110	29.890	28.850	29.850	29.804	1,298,160
2026-04-13	29.000	29.410	28.650	29.080	29.035	1,355,010
2026-04-10	29.560	30.150	29.040	29.160	29.115	1,764,860
2026-04-09	28.980	29.660	28.000	29.150	29.105	2,324,780
2026-04-08	28.690	29.140	28.550	28.900	28.855	1,265,300
2026-04-07	28.550	28.550	27.740	28.130	28.086	1,313,840
2026-04-03	28.680	29.120	27.620	27.770	27.727	1,235,400
2026-04-02	29.480	29.880	28.600	28.870	28.825	1,413,500
2026-04-01	29.310	30.160	28.880	29.550	29.504	1,618,500
2026-03-31	29.990	30.170	28.540	28.800	28.755	1,690,710
2026-03-30	29.380	31.380	29.150	29.630	29.584	2,059,290
2026-03-27	29.070	29.830	28.820	29.700	29.654	1,124,750
2026-03-26	29.790	30.390	29.170	29.260	29.215	1,602,000
2026-03-25	30.990	30.990	29.750	30.000	29.953	1,157,300
2026-03-24	29.570	31.500	29.280	30.470	30.423	2,072,300
2026-03-23	30.650	30.650	28.450	28.760	28.715	2,334,030
2026-03-20	32.300	32.350	30.630	30.790	30.742	1,499,840
2026-03-19	32.520	32.730	31.910	32.300	32.250	1,253,616
2026-03-18	31.330	32.630	31.100	32.520	32.470	1,734,100
2026-03-17	32.530	33.040	31.100	31.160	31.112	2,274,664
2026-03-16	34.800	34.980	32.010	32.390	32.340	3,165,720
2026-03-13	33.540	35.150	33.510	34.530	34.476	2,892,785
2026-03-12	33.880	34.020	32.510	32.860	32.809	1,493,180
2026-03-11	34.210	34.550	33.400	33.880	33.827	2,437,650
2026-03-10	33.550	34.380	33.230	34.370	34.317	1,669,875
2026-03-09	32.410	33.400	32.120	33.250	33.198	1,862,881
2026-03-06	32.810	33.040	32.260	32.990	32.939	1,750,866
2026-03-05	33.460	33.460	32.230	32.510	32.460	2,066,741
2026-03-04	32.880	33.000	31.950	33.000	32.949	2,226,560
2026-03-03	35.290	35.990	33.120	33.180	33.129	3,589,526
2026-03-02	34.000	35.250	32.810	34.670	34.616	4,584,531
2026-02-27	31.980	35.610	31.490	35.220	35.165	5,810,937
2026-02-26	31.620	32.300	31.260	31.650	31.601	2,020,608
2026-02-25	31.920	32.050	31.210	31.570	31.521	2,291,580
2026-02-24	32.500	32.940	31.540	31.550	31.501	2,007,869
2026-02-13	32.080	32.870	31.620	31.990	31.940	1,905,929
2026-02-12	31.480	32.250	31.120	32.010	31.960	1,814,750
2026-02-11	31.980	32.400	31.000	31.480	31.431	2,200,710
2026-02-10	31.060	33.630	30.990	31.880	31.831	4,325,857
2026-02-09	30.570	31.400	29.960	30.910	30.862	2,468,707
2026-02-06	29.570	30.100	29.420	29.690	29.644	1,058,160
2026-02-05	29.720	30.410	29.660	29.680	29.634	1,622,270
2026-02-04	29.060	30.600	28.910	29.840	29.794	2,494,491
2026-02-03	29.070	29.360	28.740	29.140	29.095	1,441,850
2026-02-02	28.890	29.700	28.450	28.480	28.436	2,227,610
2026-01-30	28.100	29.290	27.920	29.000	28.955	2,148,501
2026-01-29	28.000	29.370	27.550	28.220	28.176	2,038,650
2026-01-28	29.740	29.740	28.210	28.270	28.226	2,552,500
2026-01-27	30.180	30.180	28.820	29.650	29.604	1,856,460
2026-01-26	30.660	30.730	29.770	30.180	30.133	2,173,994
2026-01-23	30.090	31.110	30.000	30.730	30.682	1,879,374
2026-01-22	30.160	30.380	29.770	30.200	30.153	1,068,270
2026-01-21	29.660	30.470	29.070	30.110	30.063	1,793,154
2026-01-20	30.680	31.360	29.480	29.930	29.884	2,297,034
2026-01-19	30.950	31.490	29.800	30.680	30.632	3,203,320
2026-01-16	30.450	30.770	30.010	30.500	30.453	2,943,254
2026-01-15	28.600	30.800	28.590	30.260	30.213	4,885,371

← NewerPage 3 of 20 · 1,141 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.