Caina Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	73.500	74.500	72.110	73.210	53.822	250,213
2022-08-03	71.330	74.430	70.410	72.420	53.241	545,919
2022-08-02	71.790	72.710	67.870	72.000	52.933	909,554
2022-08-01	73.300	73.300	69.680	71.760	52.756	426,969
2022-07-29	74.060	74.060	71.000	71.310	52.425	502,489
2022-07-28	74.000	75.510	72.360	73.500	54.035	396,869
2022-07-27	76.070	77.600	73.280	73.880	54.315	731,472
2022-07-26	75.000	77.660	69.030	76.060	55.917	1,504,590
2022-07-25	76.190	81.160	74.800	77.100	56.682	701,941
2022-07-22	78.800	79.780	74.880	77.000	56.608	511,223
2022-07-21	78.040	80.800	77.100	79.500	58.446	453,891
2022-07-20	77.260	78.630	76.750	77.960	57.314	342,940
2022-07-19	75.770	77.500	75.500	76.990	56.601	241,550
2022-07-18	76.990	77.670	74.350	76.190	56.013	372,738
2022-07-15	73.840	78.940	70.880	77.020	56.623	808,730
2022-07-14	73.870	75.500	72.900	73.840	54.285	405,294
2022-07-13	75.070	76.190	73.000	73.760	54.227	532,853
2022-07-12	83.900	85.980	73.680	76.200	56.020	1,477,804
2022-07-11	84.050	86.190	82.000	84.500	62.122	688,945
2022-07-08	76.470	84.500	76.350	84.000	61.755	1,508,709
2022-07-07	76.300	77.730	75.200	76.450	56.204	310,557
2022-07-06	75.570	78.280	75.250	76.500	56.241	298,607
2022-07-05	76.850	77.760	74.030	75.940	55.829	421,397
2022-07-04	75.110	76.780	74.800	76.000	55.873	366,193
2022-07-01	73.010	76.250	72.700	75.910	55.807	481,780
2022-06-30	75.000	76.420	72.880	73.020	53.682	941,925
2022-06-29	77.560	78.000	73.040	75.400	55.432	1,060,464
2022-06-28	80.920	80.920	77.480	77.670	57.101	634,357
2022-06-27	75.620	81.510	74.800	80.910	59.483	1,194,996
2022-06-24	77.340	77.340	75.280	75.620	55.594	438,947
2022-06-23	76.140	77.030	75.040	76.600	56.314	344,709
2022-06-22	77.000	77.540	75.030	75.780	55.712	536,380
2022-06-21	76.480	79.500	75.300	75.900	55.800	1,296,783
2022-06-20	67.500	80.000	67.040	76.490	56.234	1,606,810
2022-06-17	66.020	67.880	64.870	67.650	49.735	718,342
2022-06-16	66.930	67.770	65.630	66.610	48.970	571,074
2022-06-15	67.340	68.500	65.210	66.500	48.889	546,214
2022-06-14	67.170	68.390	64.390	66.660	49.007	626,051
2022-06-13	66.700	68.500	65.090	67.260	49.448	715,306
2022-06-10	69.010	69.170	65.840	67.190	49.396	1,053,270
2022-06-09	71.460	71.900	68.820	69.200	50.874	553,142
2022-06-08	69.000	72.200	68.500	72.020	52.947	634,805
2022-06-07	67.000	72.500	66.490	69.790	51.308	731,372
2022-06-06	66.400	68.980	65.650	67.000	49.257	631,649
2022-06-02	64.080	67.100	63.880	66.360	48.786	584,196
2022-06-01	64.910	65.910	63.900	64.610	47.500	406,412
2022-05-31	63.300	65.430	61.580	64.910	47.720	616,876
2022-05-30	62.900	63.990	61.500	62.900	46.242	398,843
2022-05-27	64.210	65.000	61.700	62.900	46.242	611,172
2022-05-26	62.810	67.180	62.550	63.700	46.831	1,448,658
2022-05-25	59.020	63.090	59.020	62.600	46.022	1,117,500
2022-05-24	60.070	61.660	59.500	59.680	43.875	962,562
2022-05-23	59.850	60.490	59.330	60.070	44.162	615,131
2022-05-20	59.740	60.340	58.880	59.500	43.743	988,669
2022-05-19	57.800	62.500	57.050	60.350	44.368	1,379,134
2022-05-18	57.580	59.390	57.050	58.750	43.192	982,813
2022-05-17	56.970	58.860	56.230	57.870	42.545	961,313
2022-05-16	55.980	60.880	55.980	57.390	42.192	1,542,554
2022-05-13	57.250	58.290	55.450	56.190	41.310	901,746
2022-05-12	55.990	57.380	55.570	57.240	42.081	799,962

← NewerPage 18 of 20 · 1,146 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.