Caina Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	19.070	19.090	18.650	19.020	18.761	1,059,788
2025-01-16	19.130	19.380	18.860	18.940	18.682	1,304,330
2025-01-15	19.390	19.390	18.950	19.030	18.771	934,330
2025-01-14	18.580	19.190	18.580	19.160	18.899	1,445,880
2025-01-13	18.620	18.620	17.870	18.500	18.248	1,250,780
2025-01-10	19.350	19.410	18.570	18.580	18.327	1,617,560
2025-01-09	19.200	19.640	19.080	19.250	18.988	1,271,095
2025-01-08	19.610	19.870	19.030	19.380	19.116	2,146,446
2025-01-07	19.870	20.400	19.440	19.810	19.540	2,317,925
2025-01-06	19.860	20.200	19.170	19.800	19.530	2,344,725
2025-01-03	20.020	21.020	19.820	19.970	19.698	2,855,640
2025-01-02	20.130	20.690	19.870	19.960	19.688	1,424,750
2024-12-31	20.930	21.080	20.150	20.230	19.955	1,388,960
2024-12-30	20.600	21.200	20.410	20.900	20.615	1,437,180
2024-12-27	20.460	21.130	20.350	20.720	20.438	1,145,833
2024-12-26	20.410	20.860	20.360	20.460	20.181	1,490,820
2024-12-25	20.990	21.140	20.170	20.340	20.063	1,970,142
2024-12-24	20.850	21.120	20.500	20.860	20.576	1,442,438
2024-12-23	21.800	22.310	20.580	20.970	20.684	2,613,800
2024-12-20	21.450	21.960	21.300	21.800	21.503	1,383,111
2024-12-19	21.650	21.790	21.170	21.430	21.138	1,913,650
2024-12-18	22.390	22.400	21.600	21.780	21.483	2,189,597
2024-12-17	23.400	23.960	22.060	22.110	21.809	4,527,998
2024-12-16	22.140	23.980	22.010	23.450	23.131	6,094,067
2024-12-13	22.800	22.800	22.080	22.110	21.809	2,477,262
2024-12-12	22.460	22.850	22.430	22.850	22.539	2,196,221
2024-12-11	22.660	22.980	22.420	22.510	22.204	2,681,900
2024-12-10	23.900	23.900	22.800	22.840	22.529	2,908,200
2024-12-09	23.640	23.640	22.620	22.860	22.549	3,205,539
2024-12-06	23.170	23.700	22.900	23.430	23.111	3,263,271
2024-12-05	22.940	23.270	22.850	23.200	22.884	3,651,331
2024-12-04	22.350	23.420	21.920	23.310	22.993	6,264,739
2024-12-03	22.200	22.560	22.150	22.400	22.095	3,464,874
2024-12-02	21.970	22.470	21.970	22.230	21.927	3,785,075
2024-11-29	21.770	22.280	21.580	22.010	21.710	3,311,182
2024-11-28	22.110	22.940	21.780	21.780	21.483	3,731,735
2024-11-27	22.330	22.510	21.240	22.100	21.799	4,516,587
2024-11-26	22.670	23.280	22.100	22.590	22.282	4,804,426
2024-11-25	23.000	23.890	22.050	22.800	22.490	5,574,133
2024-11-22	25.460	25.900	22.740	23.160	22.845	9,030,800
2024-11-21	23.580	26.100	23.580	25.450	25.103	11,234,150
2024-11-20	23.550	24.300	23.270	23.940	23.614	9,282,828
2024-11-19	22.500	24.500	21.800	24.250	23.920	13,556,177
2024-11-18	21.760	22.990	20.420	22.740	22.430	9,502,160
2024-11-15	20.710	22.530	20.710	21.510	21.217	5,911,790
2024-11-14	21.690	21.690	20.710	20.830	20.546	2,870,050
2024-11-13	21.600	22.330	21.150	21.690	21.395	4,480,860
2024-11-12	21.600	22.140	21.350	21.610	21.316	5,291,770
2024-11-11	20.890	21.580	20.780	21.540	21.247	3,662,300
2024-11-08	21.560	21.660	21.020	21.100	20.813	4,094,590
2024-11-07	20.940	21.520	20.720	21.430	21.138	5,273,473
2024-11-06	21.290	21.340	20.750	21.030	20.744	6,545,563
2024-11-05	21.220	22.010	20.810	21.520	21.227	9,351,930
2024-11-04	20.100	21.490	19.800	21.430	21.138	9,018,634
2024-11-01	19.300	20.660	19.150	20.220	19.945	6,571,109
2024-10-31	19.220	19.610	19.030	19.480	19.215	2,155,410
2024-10-30	19.520	19.780	18.890	19.180	18.919	3,303,011
2024-10-29	20.710	21.500	19.630	19.830	19.560	4,062,720
2024-10-28	20.100	20.440	19.900	20.440	20.162	3,078,950
2024-10-25	19.500	20.190	19.420	20.180	19.905	3,346,290

← NewerPage 8 of 20 · 1,142 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.