Jiangsu Cai Qin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	14.000	14.000	13.080	13.680	13.550	3,112,956
2024-01-23	13.610	13.910	13.450	13.720	13.590	4,293,365
2024-01-22	14.470	14.700	13.300	13.550	13.422	4,317,519
2024-01-19	14.920	14.920	14.480	14.590	14.452	2,387,859
2024-01-18	14.780	14.910	14.260	14.910	14.769	3,281,433
2024-01-17	15.130	15.380	14.700	14.750	14.610	2,023,793
2024-01-16	15.610	15.610	14.900	15.270	15.125	2,652,972
2024-01-15	15.520	15.520	15.520	15.520	15.373	0
2024-01-12	15.870	15.880	15.450	15.520	15.373	1,745,911
2024-01-11	15.410	15.950	15.410	15.870	15.720	2,646,125
2024-01-10	15.850	15.950	15.430	15.500	15.353	3,433,948
2024-01-09	15.990	16.280	15.600	15.900	15.749	2,375,247
2024-01-08	16.280	16.400	15.800	15.820	15.670	2,220,582
2024-01-05	16.710	16.780	16.130	16.240	16.086	2,237,171
2024-01-04	17.000	17.100	16.610	16.630	16.472	2,111,565
2024-01-03	17.410	17.460	16.790	17.040	16.879	2,448,655
2024-01-02	17.880	17.880	17.430	17.460	17.295	2,324,312
2023-12-29	17.540	17.940	17.400	17.780	17.612	2,739,937
2023-12-28	16.870	17.770	16.720	17.540	17.374	3,675,046
2023-12-27	16.660	17.080	16.640	16.920	16.760	2,580,650
2023-12-26	16.910	17.100	16.500	16.670	16.512	2,241,646
2023-12-25	17.010	17.290	16.830	17.000	16.839	2,118,709
2023-12-22	17.280	17.600	16.940	17.020	16.859	2,395,056
2023-12-21	16.990	17.500	16.720	17.230	17.067	2,978,195
2023-12-20	17.500	17.670	16.980	17.020	16.859	2,866,308
2023-12-19	17.270	17.850	17.190	17.420	17.255	2,470,485
2023-12-18	17.570	17.600	17.100	17.280	17.116	2,623,267
2023-12-15	18.120	18.120	17.490	17.530	17.364	3,289,332
2023-12-14	18.300	18.440	17.980	18.020	17.849	1,972,458
2023-12-13	18.530	18.530	18.180	18.180	18.008	1,947,833
2023-12-12	18.660	18.920	18.400	18.550	18.374	2,427,789
2023-12-11	18.630	18.800	18.010	18.690	18.513	3,823,221
2023-12-08	18.310	18.900	18.250	18.620	18.444	3,351,130
2023-12-07	18.200	18.590	18.200	18.310	18.137	2,853,790
2023-12-06	18.480	18.480	18.060	18.180	18.008	3,313,512
2023-12-05	19.370	19.370	18.400	18.470	18.295	3,823,041
2023-12-04	19.910	19.910	19.290	19.310	19.127	3,148,587
2023-12-01	18.980	19.910	18.830	19.750	19.563	3,753,249
2023-11-30	19.410	19.470	18.720	18.980	18.800	3,520,102
2023-11-29	19.300	19.840	19.300	19.440	19.256	2,953,825
2023-11-28	19.470	19.710	19.240	19.440	19.256	3,061,252
2023-11-27	19.500	20.090	19.300	19.410	19.226	3,567,874
2023-11-24	20.320	20.430	19.300	19.540	19.355	4,113,019
2023-11-23	20.180	20.320	19.800	20.200	20.009	3,997,246
2023-11-22	20.950	20.950	20.070	20.160	19.969	3,817,894
2023-11-21	21.570	21.680	20.710	20.880	20.682	4,354,068
2023-11-20	21.980	22.200	21.330	21.450	21.247	5,247,510
2023-11-17	21.970	22.160	21.550	22.050	21.841	2,997,555
2023-11-16	22.500	22.710	21.810	21.930	21.722	3,319,874
2023-11-15	22.990	23.240	22.510	22.660	22.445	3,352,878
2023-11-14	22.070	22.950	21.850	22.860	22.643	4,242,501
2023-11-13	21.740	22.390	21.740	22.070	21.861	2,633,391
2023-11-10	21.980	22.550	21.590	21.740	21.534	2,521,728
2023-11-09	22.700	22.800	21.750	21.980	21.772	3,622,223
2023-11-08	22.530	23.220	22.010	22.460	22.247	4,962,807
2023-11-07	21.730	22.860	21.590	22.620	22.406	5,737,936
2023-11-06	20.400	22.180	20.250	21.720	21.514	7,016,759
2023-11-03	20.120	20.400	19.910	20.150	19.959	4,089,283
2023-11-02	21.630	21.880	20.020	20.080	19.890	6,451,766
2023-11-01	21.680	21.970	21.210	21.620	21.415	3,839,206

← NewerPage 12 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.