Jiangsu Cai Qin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	11.050	11.490	10.930	11.350	11.289	2,420,294
2024-07-25	11.000	11.320	10.850	11.050	10.991	2,241,003
2024-07-24	11.350	11.510	11.100	11.100	11.041	2,815,300
2024-07-23	11.810	11.860	11.350	11.350	11.289	2,414,065
2024-07-22	11.640	11.950	11.570	11.830	11.767	3,096,272
2024-07-19	11.050	11.790	11.050	11.620	11.558	3,609,699
2024-07-18	11.410	11.500	10.960	11.250	11.190	4,319,580
2024-07-17	11.970	12.060	11.570	11.590	11.528	3,158,584
2024-07-16	11.650	12.120	11.550	12.000	11.936	3,193,932
2024-07-15	12.080	12.090	11.650	11.760	11.697	2,414,905
2024-07-12	12.210	12.320	11.940	12.010	11.946	3,144,604
2024-07-11	12.120	12.380	12.100	12.300	12.234	4,044,902
2024-07-10	11.910	12.110	11.770	11.820	11.757	3,194,383
2024-07-09	11.380	11.960	11.230	11.940	11.876	4,821,554
2024-07-08	11.800	11.890	11.270	11.330	11.269	4,352,994
2024-07-05	11.990	11.990	11.990	11.990	11.926	0
2024-07-04	12.450	12.560	11.860	11.990	11.926	4,281,061
2024-07-03	12.470	12.700	12.270	12.480	12.413	3,153,551
2024-07-02	12.990	13.030	12.470	12.590	12.523	3,994,805
2024-07-01	13.190	13.370	12.710	13.020	12.950	4,101,791
2024-06-28	12.920	13.550	12.810	13.240	13.169	4,697,378
2024-06-27	13.500	13.520	12.880	12.890	12.821	4,346,486
2024-06-26	12.760	13.560	12.630	13.520	13.448	5,021,829
2024-06-25	13.200	13.640	12.790	12.950	12.881	6,035,723
2024-06-24	13.850	14.130	13.150	13.160	13.090	6,282,122
2024-06-21	14.180	14.300	13.410	14.080	14.005	6,263,725
2024-06-20	14.020	14.920	13.960	14.180	14.046	8,522,912
2024-06-19	14.230	14.410	13.900	14.070	13.937	4,646,808
2024-06-18	14.200	14.480	14.000	14.320	14.184	5,237,190
2024-06-17	13.890	14.340	13.890	14.190	14.056	4,426,094
2024-06-14	13.960	14.250	13.720	14.040	13.907	4,314,986
2024-06-13	13.700	14.320	13.550	14.050	13.917	6,096,500
2024-06-12	13.490	13.870	13.250	13.610	13.481	4,478,538
2024-06-11	12.640	13.470	12.500	13.440	13.313	4,248,273
2024-06-07	12.700	13.110	12.700	12.870	12.748	3,228,187
2024-06-06	13.590	13.640	12.510	12.690	12.570	5,864,572
2024-06-05	13.350	13.780	13.340	13.400	13.273	3,701,210
2024-06-04	14.140	14.290	13.370	13.560	13.432	6,494,528
2024-06-03	14.140	14.670	14.130	14.280	14.145	7,778,810
2024-05-31	13.740	14.310	13.740	14.210	14.075	5,084,251
2024-05-30	13.600	14.040	13.130	13.820	13.689	4,300,669
2024-05-29	14.100	14.490	13.640	13.750	13.620	5,656,551
2024-05-28	13.640	14.300	13.300	13.860	13.729	6,341,585
2024-05-27	13.880	13.960	13.060	13.520	13.392	5,816,778
2024-05-24	14.330	14.530	13.750	13.760	13.630	5,025,265
2024-05-23	14.600	14.950	14.300	14.410	14.274	4,987,719
2024-05-22	14.230	14.760	14.140	14.550	14.412	4,058,586
2024-05-21	14.480	14.600	14.150	14.220	14.085	2,669,954
2024-05-20	14.490	14.550	14.140	14.400	14.264	3,719,429
2024-05-17	13.880	14.490	13.500	14.440	14.303	4,822,533
2024-05-16	13.550	14.020	13.540	13.780	13.649	3,125,556
2024-05-15	13.660	13.940	13.270	13.570	13.441	3,048,917
2024-05-14	13.910	14.130	13.400	13.600	13.471	5,255,278
2024-05-13	14.440	14.690	13.800	13.880	13.749	6,897,512
2024-05-10	14.950	15.220	14.200	14.460	14.323	6,587,222
2024-05-09	14.860	14.900	14.500	14.660	14.521	6,254,606
2024-05-08	14.680	15.310	14.450	14.880	14.739	10,689,083
2024-05-07	14.010	15.080	13.950	14.670	14.531	7,803,696
2024-05-06	14.360	14.450	13.980	14.090	13.957	4,009,044
2024-04-30	14.250	14.500	13.880	14.020	13.887	4,750,863

← NewerPage 10 of 20 · 1,195 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	0.0625 CNY
2026-02-12	0.0375 CNY
2025-06-20	0.0750 CNY
2024-06-21	0.0588 CNY
2023-06-21	0.0700 CNY
2022-05-25	0.0800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.