Caina Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	18.720	19.340	18.620	19.130	18.870	1,498,500
2025-04-18	18.600	19.080	18.500	18.900	18.643	1,551,200
2025-04-17	18.700	18.940	18.500	18.760	18.505	1,196,060
2025-04-16	19.450	19.450	18.480	18.770	18.514	1,595,700
2025-04-15	18.960	19.360	18.610	19.360	19.096	1,100,830
2025-04-14	18.760	19.190	18.720	18.980	18.722	1,500,650
2025-04-11	18.300	18.740	18.050	18.580	18.327	1,636,200
2025-04-10	18.510	19.080	18.230	18.320	18.071	3,089,950
2025-04-09	17.660	17.980	16.400	17.950	17.706	4,890,303
2025-04-08	17.960	18.860	17.500	18.060	17.814	2,913,263
2025-04-07	21.000	21.540	17.930	17.930	17.686	3,012,820
2025-04-03	22.490	22.870	22.200	22.410	22.105	1,151,410
2025-04-02	22.620	22.860	22.420	22.600	22.292	1,170,840
2025-04-01	22.120	23.150	22.120	22.570	22.263	1,943,123
2025-03-31	22.000	22.490	21.740	22.070	21.770	1,357,803
2025-03-28	22.800	23.080	22.320	22.320	22.016	1,252,543
2025-03-27	23.010	23.160	22.500	22.790	22.480	1,396,330
2025-03-26	22.980	23.410	22.910	23.130	22.815	1,071,100
2025-03-25	23.530	23.530	22.900	22.970	22.657	1,345,900
2025-03-24	23.580	24.050	22.850	23.530	23.210	2,972,800
2025-03-21	24.390	24.630	23.370	23.600	23.279	2,773,968
2025-03-20	23.300	24.440	23.200	24.380	24.048	4,476,931
2025-03-19	23.880	23.880	23.100	23.300	22.983	1,983,080
2025-03-18	23.650	23.920	23.430	23.880	23.555	2,349,614
2025-03-17	23.700	23.890	23.360	23.480	23.160	3,926,995
2025-03-14	22.940	24.320	22.750	24.130	23.801	5,082,305
2025-03-13	22.700	23.060	22.340	22.940	22.628	2,327,909
2025-03-12	22.710	23.130	22.380	22.600	22.292	2,803,900
2025-03-11	22.470	22.730	22.250	22.610	22.302	1,537,900
2025-03-10	22.810	23.180	22.460	22.790	22.480	1,801,905
2025-03-07	23.070	23.290	22.430	22.790	22.480	2,506,450
2025-03-06	22.120	23.070	22.120	22.980	22.667	3,359,343
2025-03-05	22.070	22.280	21.890	22.110	21.809	1,030,600
2025-03-04	21.990	22.480	21.800	22.290	21.987	1,524,146
2025-03-03	21.670	22.350	21.670	21.800	21.503	1,303,600
2025-02-28	22.280	22.440	21.660	21.710	21.414	1,637,870
2025-02-27	22.890	22.900	22.080	22.390	22.085	1,664,830
2025-02-26	22.670	23.020	22.500	22.900	22.588	1,874,920
2025-02-25	22.520	22.880	22.170	22.690	22.381	1,767,740
2025-02-24	21.720	23.180	21.670	22.680	22.371	3,850,690
2025-02-21	21.750	22.010	21.520	21.830	21.533	1,535,370
2025-02-20	21.810	22.430	21.650	21.850	21.553	1,597,300
2025-02-19	21.650	22.070	21.500	21.810	21.513	1,728,900
2025-02-18	22.500	22.500	21.540	21.670	21.375	2,868,880
2025-02-17	22.260	22.540	21.830	22.500	22.194	2,891,880
2025-02-14	21.960	22.360	21.830	22.280	21.977	2,281,400
2025-02-13	21.930	22.440	21.680	21.960	21.661	3,393,558
2025-02-12	20.600	22.100	20.420	22.000	21.700	4,072,890
2025-02-11	20.290	21.050	20.040	20.680	20.398	2,699,800
2025-02-10	20.030	20.330	19.900	20.290	20.014	1,705,818
2025-02-07	19.550	20.200	19.550	19.990	19.718	2,083,000
2025-02-06	19.550	19.700	19.270	19.690	19.422	1,585,118
2025-02-05	19.420	19.760	19.320	19.540	19.274	979,485
2025-01-27	19.120	20.070	19.120	19.320	19.057	2,213,950
2025-01-24	18.920	19.040	18.830	19.040	18.781	878,710
2025-01-23	19.200	19.450	18.900	18.900	18.643	1,473,100
2025-01-22	19.060	19.200	19.010	19.080	18.820	619,850
2025-01-21	19.370	19.550	18.960	19.230	18.968	1,102,300
2025-01-20	19.080	19.730	19.000	19.450	19.185	1,449,430
2025-01-17	19.070	19.090	18.650	19.020	18.761	1,059,788

← NewerPage 7 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.