Caina Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 56.300 | 56.300 | 49.310 | 54.630 | 54.630 | 7,527,964 |
| 2026-10-22 | 61.750 | 63.150 | 56.160 | 57.470 | 57.470 | 6,251,483 |
| 2026-10-21 | 64.600 | 65.320 | 59.300 | 61.140 | 61.140 | 5,104,265 |
| 2026-10-20 | 66.450 | 67.140 | 63.600 | 64.250 | 64.250 | 3,554,630 |
| 2026-10-19 | 64.260 | 67.150 | 60.460 | 65.330 | 65.330 | 6,018,969 |
| 2026-10-16 | 65.770 | 71.610 | 63.660 | 64.920 | 64.920 | 5,808,020 |
| 2026-10-15 | 68.250 | 70.190 | 66.010 | 67.620 | 67.620 | 4,744,167 |
| 2026-10-14 | 68.500 | 71.740 | 67.000 | 69.750 | 69.750 | 6,230,189 |
| 2026-10-13 | 64.570 | 70.790 | 63.000 | 68.350 | 68.350 | 5,555,659 |
| 2026-10-12 | 67.100 | 68.600 | 65.210 | 65.870 | 65.870 | 4,676,170 |
| 2026-10-09 | 65.770 | 68.900 | 63.000 | 66.930 | 66.930 | 6,158,900 |
| 2026-10-08 | 66.670 | 67.700 | 65.000 | 66.000 | 66.000 | 5,804,012 |
| 2026-09-30 | 67.120 | 69.800 | 65.560 | 66.670 | 66.670 | 8,687,004 |
| 2026-09-29 | 65.780 | 71.500 | 64.000 | 67.910 | 67.910 | 11,680,523 |
| 2026-09-28 | 63.000 | 65.870 | 62.000 | 64.710 | 64.710 | 9,794,616 |
| 2026-09-24 | 61.100 | 66.270 | 60.070 | 63.540 | 63.540 | 8,725,381 |
| 2026-09-23 | 63.290 | 66.660 | 57.830 | 61.300 | 61.300 | 12,537,139 |
Page 1 of 1 · 17 trading days
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.