Caina Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 19.510 | 19.680 | 19.330 | 19.530 | 19.264 | 2,189,294 |
| 2024-10-23 | 19.790 | 20.110 | 19.470 | 19.630 | 19.363 | 3,567,041 |
| 2024-10-22 | 19.210 | 20.190 | 19.170 | 19.870 | 19.599 | 4,188,378 |
| 2024-10-21 | 19.050 | 19.580 | 18.910 | 19.330 | 19.067 | 3,634,254 |
| 2024-10-18 | 18.590 | 19.600 | 18.470 | 19.060 | 18.800 | 3,637,608 |
| 2024-10-17 | 18.750 | 19.080 | 18.480 | 18.590 | 18.337 | 1,962,372 |
| 2024-10-16 | 18.400 | 18.930 | 18.280 | 18.690 | 18.436 | 1,982,653 |
| 2024-10-15 | 19.020 | 19.230 | 18.630 | 18.630 | 18.376 | 2,591,073 |
| 2024-10-14 | 18.950 | 19.390 | 18.550 | 19.200 | 18.939 | 3,090,059 |
| 2024-10-11 | 19.600 | 19.910 | 18.770 | 19.020 | 18.761 | 3,795,017 |
| 2024-10-10 | 19.810 | 20.550 | 19.610 | 19.830 | 19.560 | 4,138,625 |
| 2024-10-09 | 21.690 | 21.700 | 19.530 | 19.610 | 19.343 | 6,524,477 |
| 2024-10-08 | 22.380 | 23.380 | 20.620 | 22.910 | 22.598 | 9,917,219 |
| 2024-09-30 | 17.990 | 20.200 | 17.640 | 19.980 | 19.708 | 7,273,840 |
| 2024-09-27 | 16.700 | 17.680 | 16.600 | 17.420 | 17.183 | 4,993,140 |
| 2024-09-26 | 16.110 | 16.450 | 15.860 | 16.450 | 16.226 | 2,339,820 |
| 2024-09-25 | 16.020 | 16.380 | 15.990 | 16.080 | 15.861 | 3,115,163 |
| 2024-09-24 | 15.650 | 15.950 | 15.500 | 15.880 | 15.664 | 2,468,247 |
| 2024-09-23 | 15.600 | 15.730 | 15.400 | 15.590 | 15.378 | 1,397,027 |
| 2024-09-20 | 15.330 | 16.080 | 15.220 | 15.650 | 15.437 | 3,141,827 |
| 2024-09-19 | 15.000 | 15.490 | 14.910 | 15.320 | 15.111 | 2,062,600 |
| 2024-09-18 | 15.400 | 15.520 | 14.610 | 14.880 | 14.677 | 2,005,750 |
| 2024-09-13 | 15.850 | 15.980 | 15.460 | 15.530 | 15.319 | 1,478,960 |
| 2024-09-12 | 16.190 | 16.400 | 15.900 | 15.970 | 15.753 | 1,572,636 |
| 2024-09-11 | 16.280 | 16.450 | 16.100 | 16.190 | 15.970 | 1,171,800 |
| 2024-09-10 | 16.400 | 16.590 | 16.160 | 16.360 | 16.137 | 1,302,400 |
| 2024-09-09 | 15.950 | 16.490 | 15.950 | 16.310 | 16.088 | 1,579,690 |
| 2024-09-06 | 16.450 | 16.450 | 15.920 | 16.110 | 15.891 | 1,665,800 |
| 2024-09-05 | 16.100 | 16.390 | 16.100 | 16.360 | 16.137 | 1,386,190 |
| 2024-09-04 | 16.130 | 16.300 | 16.020 | 16.100 | 15.881 | 1,447,156 |
| 2024-09-03 | 16.210 | 16.510 | 16.020 | 16.260 | 16.039 | 1,607,296 |
| 2024-09-02 | 16.950 | 17.100 | 16.180 | 16.210 | 15.989 | 2,212,400 |
| 2024-08-30 | 16.740 | 17.250 | 16.700 | 17.030 | 16.798 | 2,667,600 |
| 2024-08-29 | 16.650 | 16.890 | 16.330 | 16.750 | 16.522 | 1,310,110 |
| 2024-08-28 | 17.250 | 17.310 | 16.230 | 16.730 | 16.502 | 1,961,080 |
| 2024-08-27 | 17.460 | 17.920 | 17.340 | 17.800 | 17.558 | 1,993,319 |
| 2024-08-26 | 17.280 | 17.540 | 17.220 | 17.490 | 17.252 | 1,554,840 |
| 2024-08-23 | 17.720 | 17.720 | 17.190 | 17.190 | 16.956 | 1,808,030 |
| 2024-08-22 | 18.250 | 18.300 | 17.540 | 17.620 | 17.380 | 1,873,180 |
| 2024-08-21 | 18.050 | 18.270 | 17.720 | 18.150 | 17.903 | 2,344,498 |
| 2024-08-20 | 18.900 | 19.260 | 17.780 | 18.120 | 17.873 | 3,712,239 |
| 2024-08-19 | 19.460 | 19.690 | 18.520 | 18.680 | 18.426 | 3,553,542 |
| 2024-08-16 | 19.350 | 19.480 | 18.900 | 19.330 | 19.067 | 2,608,650 |
| 2024-08-15 | 19.500 | 19.780 | 19.160 | 19.350 | 19.087 | 2,868,481 |
| 2024-08-14 | 19.040 | 19.730 | 18.670 | 19.670 | 19.402 | 4,091,911 |
| 2024-08-13 | 19.200 | 19.810 | 18.600 | 19.430 | 19.165 | 4,170,392 |
| 2024-08-12 | 18.920 | 19.300 | 18.420 | 18.920 | 18.662 | 3,149,226 |
| 2024-08-09 | 19.230 | 19.560 | 18.780 | 18.930 | 18.672 | 3,982,445 |
| 2024-08-08 | 19.250 | 19.820 | 18.360 | 18.690 | 18.436 | 4,111,120 |
| 2024-08-07 | 18.450 | 18.950 | 18.220 | 18.880 | 18.623 | 2,007,130 |
| 2024-08-06 | 18.050 | 18.450 | 17.900 | 18.440 | 18.189 | 1,445,651 |
| 2024-08-05 | 18.150 | 18.710 | 17.790 | 17.860 | 17.617 | 1,645,990 |
| 2024-08-02 | 18.360 | 18.830 | 18.220 | 18.380 | 18.130 | 1,254,020 |
| 2024-08-01 | 18.560 | 18.770 | 18.260 | 18.360 | 18.110 | 1,040,880 |
| 2024-07-31 | 17.850 | 18.600 | 17.660 | 18.510 | 18.258 | 1,756,890 |
| 2024-07-30 | 17.600 | 17.940 | 17.590 | 17.800 | 17.558 | 653,900 |
| 2024-07-29 | 18.050 | 18.050 | 17.540 | 17.690 | 17.449 | 667,930 |
| 2024-07-26 | 17.610 | 18.000 | 17.570 | 17.900 | 17.656 | 1,071,030 |
| 2024-07-25 | 17.440 | 17.860 | 17.270 | 17.630 | 17.390 | 966,950 |
| 2024-07-24 | 17.820 | 17.890 | 17.360 | 17.430 | 17.193 | 1,449,050 |
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.