Caina Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	22.330	22.430	21.990	22.320	22.285	1,182,000
2025-07-17	22.290	22.380	22.100	22.300	22.265	924,360
2025-07-16	22.050	22.320	21.850	22.240	22.206	1,341,980
2025-07-15	22.200	22.380	21.620	21.940	21.906	1,532,330
2025-07-14	22.120	22.340	21.840	22.270	22.235	1,217,260
2025-07-11	22.190	22.320	21.760	22.130	22.096	1,493,370
2025-07-10	22.150	22.760	22.000	22.130	22.096	2,152,896
2025-07-09	21.750	22.550	21.680	22.200	22.166	2,545,900
2025-07-08	21.630	21.850	21.450	21.770	21.736	1,383,620
2025-07-07	21.150	22.260	21.150	21.630	21.596	2,233,431
2025-07-04	21.630	21.650	21.150	21.210	21.177	1,136,500
2025-07-03	21.500	21.580	21.300	21.530	21.497	1,012,500
2025-07-02	21.410	21.620	21.210	21.390	21.357	1,120,100
2025-07-01	21.430	21.600	21.170	21.510	21.477	1,548,243
2025-06-30	21.110	21.390	21.010	21.360	21.327	1,070,400
2025-06-27	21.160	21.380	20.950	21.110	21.077	1,153,600
2025-06-26	21.360	21.470	20.980	21.080	21.047	1,262,733
2025-06-25	21.210	21.780	21.000	21.310	21.277	2,689,250
2025-06-24	20.320	21.350	20.130	21.180	21.147	3,843,050
2025-06-23	19.560	20.040	19.460	20.000	19.969	1,996,430
2025-06-20	19.980	20.230	19.620	19.620	19.590	1,278,450
2025-06-19	20.400	20.500	19.770	19.960	19.929	1,768,020
2025-06-18	20.610	20.660	20.240	20.490	20.458	1,270,690
2025-06-17	20.840	20.890	20.530	20.690	20.658	1,384,720
2025-06-16	20.660	20.830	20.340	20.780	20.748	2,059,840
2025-06-13	20.520	21.110	20.370	20.770	20.738	2,400,350
2025-06-12	20.600	20.720	20.400	20.690	20.658	990,780
2025-06-11	20.590	20.730	20.510	20.580	20.548	1,125,200
2025-06-10	20.840	20.960	20.170	20.580	20.548	1,900,600
2025-06-09	20.280	20.840	20.240	20.840	20.808	2,064,110
2025-06-06	20.500	20.500	20.070	20.270	20.239	1,053,500
2025-06-05	20.480	20.540	20.060	20.250	20.219	1,549,440
2025-06-04	20.490	20.690	20.300	20.480	20.448	1,298,100
2025-06-03	20.220	20.700	20.100	20.490	20.458	1,516,600
2025-05-30	20.470	20.730	20.030	20.210	20.179	1,758,100
2025-05-29	20.210	20.750	20.150	20.690	20.408	1,620,930
2025-05-28	20.500	20.850	20.130	20.230	19.955	1,455,740
2025-05-27	20.260	20.470	20.030	20.470	20.191	1,203,605
2025-05-26	20.340	20.410	20.120	20.290	20.014	1,082,440
2025-05-23	20.750	20.780	20.320	20.360	20.083	1,456,395
2025-05-22	20.800	21.080	20.380	20.550	20.270	1,855,265
2025-05-21	21.120	21.390	20.750	20.930	20.645	1,929,087
2025-05-20	21.130	21.430	20.860	21.120	20.832	2,136,870
2025-05-19	21.960	21.960	20.440	21.130	20.842	5,253,810
2025-05-16	20.230	21.060	20.040	21.030	20.744	3,837,320
2025-05-15	19.980	20.200	19.750	20.170	19.895	1,518,810
2025-05-14	20.360	20.510	19.880	19.990	19.718	1,934,750
2025-05-13	20.770	21.060	20.360	20.410	20.132	2,244,000
2025-05-12	19.830	20.570	19.830	20.570	20.290	2,768,960
2025-05-09	19.880	19.950	19.550	19.820	19.550	1,718,260
2025-05-08	19.450	19.980	19.450	19.950	19.678	1,694,930
2025-05-07	19.750	20.140	19.370	19.540	19.274	2,521,000
2025-05-06	19.250	19.710	19.060	19.550	19.284	1,933,820
2025-04-30	18.640	19.470	18.640	19.050	18.791	2,239,200
2025-04-29	18.170	18.780	18.080	18.710	18.455	1,599,330
2025-04-28	18.700	18.800	18.000	18.280	18.031	2,003,810
2025-04-25	18.770	19.040	18.600	18.800	18.544	2,253,230
2025-04-24	19.250	19.320	18.570	18.800	18.544	2,318,500
2025-04-23	19.300	19.340	19.040	19.150	18.889	1,724,610
2025-04-22	19.060	19.280	18.860	19.110	18.850	1,044,500

← NewerPage 6 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.