Caina Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	29.030	29.610	28.500	28.800	28.755	3,815,301
2026-01-13	29.290	29.500	28.660	29.030	28.985	4,129,380
2026-01-12	29.140	29.280	28.500	29.210	29.165	3,203,160
2026-01-09	28.870	29.390	28.300	29.200	29.155	3,808,780
2026-01-08	28.600	29.190	28.320	28.770	28.725	2,348,002
2026-01-07	28.110	29.190	27.700	28.600	28.556	3,372,943
2026-01-06	29.000	29.090	27.880	27.970	27.927	3,531,215
2026-01-05	26.400	29.200	26.390	28.940	28.895	5,694,721
2025-12-31	27.130	27.130	25.980	26.060	26.020	1,613,561
2025-12-30	26.920	27.790	26.790	27.090	27.048	1,594,400
2025-12-29	27.550	28.280	26.820	27.030	26.988	1,946,400
2025-12-26	26.750	27.880	26.680	27.550	27.507	2,172,163
2025-12-25	26.790	26.890	26.300	26.750	26.708	1,297,360
2025-12-24	26.560	26.830	26.300	26.760	26.718	1,131,430
2025-12-23	27.930	27.930	26.500	26.550	26.509	2,050,370
2025-12-22	28.010	28.370	27.300	27.610	27.567	1,611,700
2025-12-19	28.130	28.240	27.400	28.040	27.996	1,707,000
2025-12-18	27.950	28.680	27.700	28.120	28.076	1,640,591
2025-12-17	28.120	28.230	27.260	28.000	27.957	2,066,020
2025-12-16	29.090	29.400	27.720	27.970	27.927	2,617,807
2025-12-15	28.140	29.730	27.720	28.920	28.875	3,409,747
2025-12-12	27.770	28.970	27.260	28.120	28.076	2,619,793
2025-12-11	28.070	28.400	27.640	27.780	27.737	1,909,500
2025-12-10	27.330	28.200	26.980	28.140	28.096	2,854,688
2025-12-09	26.780	27.980	26.610	27.630	27.587	3,299,706
2025-12-08	27.490	27.650	26.680	26.760	26.718	2,236,495
2025-12-05	27.340	27.980	26.620	27.480	27.437	1,868,800
2025-12-04	27.590	27.700	26.700	27.340	27.298	2,779,719
2025-12-03	26.560	28.190	26.560	27.700	27.657	5,224,392
2025-12-02	26.340	27.320	26.160	26.550	26.509	1,994,920
2025-12-01	26.590	26.750	26.190	26.330	26.289	1,971,600
2025-11-28	26.190	26.600	25.970	26.590	26.549	1,499,300
2025-11-27	26.020	26.470	25.710	26.180	26.139	1,583,170
2025-11-26	26.030	26.780	25.950	26.020	25.980	2,268,104
2025-11-25	25.780	26.350	25.500	26.010	25.970	2,842,209
2025-11-24	25.720	25.890	25.080	25.480	25.440	2,294,750
2025-11-21	26.150	26.620	25.080	25.480	25.440	3,168,046
2025-11-20	27.680	27.940	26.230	26.520	26.479	4,139,934
2025-11-19	29.190	29.470	27.300	27.540	27.497	4,412,691
2025-11-18	29.280	29.640	29.020	29.260	29.215	3,123,210
2025-11-17	28.870	29.310	28.610	29.120	29.075	2,687,150
2025-11-14	29.580	29.900	28.800	28.840	28.795	4,326,507
2025-11-13	30.220	31.220	29.350	29.480	29.434	5,136,250
2025-11-12	30.150	31.290	29.150	30.300	30.253	5,511,179
2025-11-11	30.900	31.100	30.050	30.440	30.393	4,625,340
2025-11-10	29.870	31.740	29.580	31.070	31.022	8,566,750
2025-11-07	30.720	31.000	29.500	29.600	29.554	5,107,171
2025-11-06	31.660	31.750	30.160	30.440	30.393	6,809,640
2025-11-05	31.460	32.500	30.830	31.630	31.581	9,181,353
2025-11-04	31.010	33.740	30.600	32.170	32.120	13,819,966
2025-11-03	30.660	31.460	30.010	30.780	30.732	12,717,940
2025-10-31	25.220	30.380	25.180	30.380	30.333	9,100,170
2025-10-30	24.860	25.940	24.630	25.320	25.281	2,836,548
2025-10-29	25.230	25.420	24.610	24.880	24.841	2,236,606
2025-10-28	25.460	25.650	24.900	25.230	25.191	1,974,639
2025-10-27	26.530	26.530	25.110	25.500	25.460	3,039,301
2025-10-24	26.500	26.600	26.100	26.500	26.459	2,077,320
2025-10-23	26.920	27.000	26.030	26.430	26.389	2,082,260
2025-10-22	27.060	27.390	26.600	26.900	26.858	2,740,859
2025-10-21	26.400	27.750	25.760	27.050	27.008	6,045,542

← NewerPage 4 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.