Jiangsu Cai Qin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	13.570	14.150	13.500	14.080	13.947	4,997,186
2024-04-26	13.230	13.900	13.070	13.640	13.511	5,419,237
2024-04-25	13.330	13.540	13.120	13.250	13.125	3,912,709
2024-04-24	12.400	13.280	12.310	13.280	13.154	6,250,967
2024-04-23	12.450	12.690	12.240	12.360	12.243	3,277,530
2024-04-22	12.390	12.550	11.830	12.340	12.223	3,995,469
2024-04-19	12.790	12.870	12.320	12.400	12.283	5,494,011
2024-04-18	12.980	13.490	12.390	12.900	12.778	8,249,540
2024-04-17	12.160	12.780	12.080	12.760	12.639	7,991,913
2024-04-16	12.680	12.680	11.500	11.700	11.589	8,346,968
2024-04-15	13.950	13.970	12.300	12.510	12.392	9,759,142
2024-04-12	13.730	14.160	13.660	13.740	13.610	6,070,751
2024-04-11	14.000	14.460	13.810	13.920	13.788	6,958,054
2024-04-10	15.070	15.070	13.960	14.200	14.066	8,579,144
2024-04-09	15.660	15.970	14.860	15.200	15.056	8,693,319
2024-04-08	15.690	16.150	15.010	15.400	15.254	11,200,889
2024-04-03	16.500	16.620	15.530	15.980	15.829	11,300,549
2024-04-02	17.580	17.850	16.350	16.620	16.463	16,462,954
2024-04-01	17.000	18.470	16.880	17.670	17.503	24,000,198
2024-03-29	14.550	16.880	14.550	16.880	16.720	7,657,136
2024-03-28	13.630	14.260	13.230	14.070	13.937	5,461,380
2024-03-27	14.600	14.600	13.400	13.400	13.273	5,620,394
2024-03-26	14.490	14.910	14.150	14.510	14.373	6,339,989
2024-03-25	15.280	15.460	14.430	14.520	14.382	7,390,722
2024-03-22	15.800	15.900	15.270	15.450	15.304	6,685,574
2024-03-21	15.850	16.090	15.600	15.850	15.700	6,315,472
2024-03-20	15.860	16.150	15.810	15.960	15.809	6,806,861
2024-03-19	15.940	16.380	15.750	15.960	15.809	8,545,992
2024-03-18	15.180	16.110	15.100	16.020	15.868	10,559,830
2024-03-15	15.190	15.260	14.820	15.080	14.937	7,424,062
2024-03-14	15.410	15.720	14.910	15.250	15.106	10,004,379
2024-03-13	15.160	15.970	15.100	15.600	15.452	8,831,263
2024-03-12	15.270	15.520	14.930	15.250	15.106	8,501,019
2024-03-11	14.380	15.350	14.220	15.260	15.115	8,481,149
2024-03-08	14.020	14.750	13.900	14.480	14.343	7,095,360
2024-03-07	14.430	14.690	13.880	13.950	13.818	6,180,059
2024-03-06	14.380	14.600	14.020	14.340	14.204	6,080,351
2024-03-05	14.300	15.260	14.200	14.530	14.392	10,067,795
2024-03-04	14.400	14.740	14.080	14.660	14.521	6,326,225
2024-03-01	14.000	14.500	13.880	14.360	14.224	6,610,686
2024-02-29	13.030	14.140	13.010	14.070	13.937	8,865,791
2024-02-28	14.500	15.180	13.260	13.290	13.164	13,395,456
2024-02-27	13.780	14.500	13.680	14.450	14.313	9,917,821
2024-02-26	13.800	14.380	13.480	13.850	13.719	13,421,831
2024-02-23	13.890	14.280	13.500	14.190	14.056	11,872,042
2024-02-22	12.620	13.880	12.620	13.500	13.372	10,958,735
2024-02-21	12.780	13.050	12.440	12.580	12.461	11,173,530
2024-02-20	11.820	13.730	11.410	13.090	12.966	12,938,296
2024-02-19	11.360	12.190	11.290	11.800	11.688	11,991,270
2024-02-08	9.500	10.960	9.330	10.860	10.757	10,216,066
2024-02-07	9.960	10.230	9.210	9.580	9.489	9,596,324
2024-02-06	9.250	9.950	8.510	9.830	9.737	9,875,818
2024-02-05	11.000	11.090	9.320	9.430	9.341	7,608,281
2024-02-02	11.980	12.120	10.640	11.030	10.926	4,441,166
2024-02-01	12.000	12.170	11.570	11.880	11.767	3,481,739
2024-01-31	12.620	12.880	11.830	11.900	11.787	4,403,555
2024-01-30	13.010	13.340	12.760	12.790	12.669	3,632,026
2024-01-29	14.000	14.110	13.100	13.180	13.055	4,256,090
2024-01-26	14.430	14.500	13.860	13.940	13.808	3,222,970
2024-01-25	13.680	14.380	13.460	14.300	14.165	3,606,884

← NewerPage 11 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.