Caina Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 24.820 | 26.440 | 24.700 | 26.040 | 26.000 | 5,387,519 |
| 2025-10-17 | 24.870 | 25.750 | 24.210 | 24.550 | 24.512 | 3,605,679 |
| 2025-10-16 | 25.080 | 25.080 | 24.140 | 24.440 | 24.402 | 2,087,390 |
| 2025-10-15 | 25.000 | 25.590 | 24.950 | 25.180 | 25.141 | 2,909,570 |
| 2025-10-14 | 24.300 | 26.500 | 24.300 | 25.060 | 25.021 | 5,757,180 |
| 2025-10-13 | 23.660 | 24.860 | 23.230 | 24.220 | 24.182 | 2,812,700 |
| 2025-10-10 | 25.380 | 25.470 | 24.440 | 24.480 | 24.442 | 2,763,580 |
| 2025-10-09 | 26.280 | 26.780 | 25.150 | 25.300 | 25.261 | 4,996,748 |
| 2025-09-30 | 24.830 | 27.160 | 24.390 | 26.280 | 26.239 | 5,260,329 |
| 2025-09-29 | 24.640 | 25.320 | 24.260 | 24.700 | 24.662 | 2,616,120 |
| 2025-09-26 | 24.780 | 24.780 | 24.170 | 24.460 | 24.422 | 1,965,100 |
| 2025-09-25 | 25.480 | 25.620 | 24.720 | 24.770 | 24.732 | 2,176,360 |
| 2025-09-24 | 25.220 | 25.700 | 24.740 | 25.500 | 25.460 | 2,536,530 |
| 2025-09-23 | 26.500 | 26.500 | 24.580 | 25.250 | 25.211 | 4,555,265 |
| 2025-09-22 | 27.680 | 27.680 | 25.900 | 26.110 | 26.069 | 3,456,554 |
| 2025-09-19 | 27.210 | 28.000 | 26.770 | 27.200 | 27.158 | 3,517,523 |
| 2025-09-18 | 27.700 | 28.120 | 26.910 | 27.350 | 27.308 | 4,460,070 |
| 2025-09-17 | 26.820 | 28.400 | 26.620 | 27.700 | 27.657 | 5,582,013 |
| 2025-09-16 | 25.080 | 27.440 | 24.920 | 26.900 | 26.858 | 6,348,052 |
| 2025-09-15 | 24.820 | 25.250 | 24.350 | 25.240 | 25.201 | 3,934,149 |
| 2025-09-12 | 23.870 | 24.950 | 23.750 | 24.920 | 24.881 | 5,649,850 |
| 2025-09-11 | 23.400 | 24.200 | 22.610 | 23.870 | 23.833 | 5,524,460 |
| 2025-09-10 | 22.350 | 23.720 | 22.260 | 23.400 | 23.364 | 4,242,952 |
| 2025-09-09 | 22.110 | 22.360 | 21.910 | 22.360 | 22.325 | 3,433,440 |
| 2025-09-08 | 21.500 | 22.180 | 21.500 | 22.140 | 22.106 | 2,409,050 |
| 2025-09-05 | 21.250 | 21.540 | 20.960 | 21.480 | 21.447 | 1,750,149 |
| 2025-09-04 | 21.100 | 21.640 | 20.910 | 21.220 | 21.187 | 2,370,710 |
| 2025-09-03 | 21.610 | 21.950 | 20.900 | 21.100 | 21.067 | 2,632,700 |
| 2025-09-02 | 21.830 | 22.150 | 21.130 | 21.620 | 21.586 | 2,672,242 |
| 2025-09-01 | 22.150 | 22.280 | 21.830 | 21.940 | 21.906 | 2,436,911 |
| 2025-08-29 | 21.870 | 22.140 | 21.700 | 21.920 | 21.886 | 2,404,781 |
| 2025-08-28 | 22.320 | 22.760 | 21.040 | 21.900 | 21.866 | 4,473,412 |
| 2025-08-27 | 23.970 | 23.980 | 22.250 | 22.320 | 22.285 | 3,891,480 |
| 2025-08-26 | 23.850 | 24.370 | 23.620 | 23.920 | 23.883 | 1,621,000 |
| 2025-08-25 | 23.980 | 24.440 | 23.760 | 23.980 | 23.943 | 2,387,000 |
| 2025-08-22 | 24.180 | 24.180 | 23.710 | 23.880 | 23.843 | 1,584,651 |
| 2025-08-21 | 24.350 | 24.490 | 24.030 | 24.090 | 24.053 | 1,388,000 |
| 2025-08-20 | 24.210 | 24.270 | 23.880 | 24.220 | 24.182 | 1,464,300 |
| 2025-08-19 | 24.170 | 24.790 | 24.170 | 24.360 | 24.322 | 1,941,130 |
| 2025-08-18 | 24.250 | 24.490 | 24.080 | 24.160 | 24.123 | 1,923,380 |
| 2025-08-15 | 23.710 | 24.330 | 23.680 | 24.120 | 24.083 | 2,523,610 |
| 2025-08-14 | 24.670 | 24.670 | 23.570 | 23.570 | 23.533 | 2,690,727 |
| 2025-08-13 | 24.740 | 24.800 | 24.300 | 24.540 | 24.502 | 2,165,580 |
| 2025-08-12 | 24.910 | 25.140 | 24.550 | 24.770 | 24.732 | 2,601,500 |
| 2025-08-11 | 24.000 | 25.000 | 24.000 | 24.880 | 24.841 | 3,621,879 |
| 2025-08-08 | 23.600 | 24.580 | 23.350 | 24.090 | 24.053 | 4,056,612 |
| 2025-08-07 | 23.600 | 24.200 | 23.460 | 23.710 | 23.673 | 2,412,500 |
| 2025-08-06 | 23.980 | 24.260 | 23.550 | 23.720 | 23.683 | 1,946,480 |
| 2025-08-05 | 23.620 | 24.100 | 23.410 | 23.800 | 23.763 | 3,274,350 |
| 2025-08-04 | 23.500 | 23.720 | 23.010 | 23.680 | 23.643 | 2,772,110 |
| 2025-08-01 | 22.700 | 24.110 | 22.640 | 23.560 | 23.523 | 4,892,125 |
| 2025-07-31 | 22.950 | 23.620 | 22.690 | 22.790 | 22.755 | 3,000,150 |
| 2025-07-30 | 23.450 | 23.450 | 22.680 | 22.950 | 22.914 | 1,821,850 |
| 2025-07-29 | 23.210 | 23.350 | 22.820 | 23.150 | 23.114 | 2,051,150 |
| 2025-07-28 | 23.170 | 23.690 | 23.040 | 23.200 | 23.164 | 1,668,000 |
| 2025-07-25 | 23.270 | 23.370 | 22.910 | 23.250 | 23.214 | 3,035,860 |
| 2025-07-24 | 22.510 | 23.960 | 22.390 | 23.270 | 23.234 | 4,277,971 |
| 2025-07-23 | 22.580 | 22.840 | 22.390 | 22.480 | 22.445 | 1,184,940 |
| 2025-07-22 | 22.710 | 22.900 | 22.330 | 22.540 | 22.505 | 1,546,430 |
| 2025-07-21 | 22.350 | 22.790 | 22.220 | 22.690 | 22.655 | 1,438,800 |
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.