Jiangsu Cai Qin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	21.680	21.970	21.210	21.620	21.415	3,839,206
2023-10-31	21.490	22.100	21.150	21.660	21.455	5,532,183
2023-10-30	20.830	21.650	20.010	21.470	21.267	7,532,364
2023-10-27	22.590	22.700	21.220	21.550	21.346	8,664,656
2023-10-26	21.400	23.220	20.910	22.830	22.614	9,599,354
2023-10-25	21.340	22.070	20.740	21.650	21.445	5,638,655
2023-10-24	21.880	22.000	20.710	21.380	21.177	5,187,356
2023-10-23	21.550	22.930	21.400	21.840	21.633	7,447,081
2023-10-20	22.720	22.840	21.300	21.520	21.316	5,293,196
2023-10-19	23.580	23.580	22.580	22.740	22.525	5,478,777
2023-10-18	24.340	24.340	22.940	23.140	22.921	5,173,681
2023-10-17	24.490	24.520	23.620	24.020	23.792	6,565,207
2023-10-16	25.980	26.110	24.400	24.800	24.565	8,296,493
2023-10-13	23.900	27.190	23.500	26.030	25.783	13,355,942
2023-10-12	25.230	25.500	23.620	23.900	23.674	9,603,987
2023-10-11	23.660	25.500	22.920	25.000	24.763	13,187,213
2023-10-10	22.510	24.000	22.510	23.350	23.129	6,241,637
2023-10-09	22.160	22.990	21.920	22.450	22.237	6,211,177
2023-09-28	19.880	22.400	19.800	22.090	21.881	7,486,955
2023-09-27	19.840	20.170	19.600	19.670	19.484	2,703,764
2023-09-26	20.320	20.450	19.770	19.890	19.702	2,521,423
2023-09-25	20.650	20.860	20.180	20.300	20.108	3,360,327
2023-09-22	19.080	20.810	19.020	20.640	20.444	4,649,356
2023-09-21	19.220	19.900	19.220	19.290	19.107	2,441,120
2023-09-20	20.170	20.450	19.340	19.460	19.276	2,831,513
2023-09-19	20.600	20.660	20.000	20.150	19.959	2,838,817
2023-09-18	21.390	21.980	20.600	20.700	20.504	5,211,132
2023-09-15	22.300	22.300	21.120	21.650	21.445	6,553,929
2023-09-14	23.230	23.600	21.980	22.300	22.089	9,052,471
2023-09-13	22.350	22.500	21.190	21.510	21.306	3,935,641
2023-09-12	21.640	23.120	21.050	22.340	22.128	6,605,264
2023-09-11	22.570	22.930	21.330	21.540	21.336	8,173,220
2023-09-08	22.020	23.190	21.640	22.310	22.099	7,320,281
2023-09-07	23.920	23.920	21.980	22.050	21.841	7,996,215
2023-09-06	23.140	24.650	22.380	24.570	24.337	6,613,339
2023-09-05	22.700	23.880	22.670	22.950	22.733	3,392,629
2023-09-04	23.290	23.510	21.860	22.950	22.733	4,020,151
2023-09-01	23.430	23.650	22.950	23.040	22.822	2,360,426
2023-08-31	23.050	23.510	22.840	23.460	23.238	3,756,989
2023-08-30	22.280	25.610	22.190	22.840	22.624	7,439,299
2023-08-29	19.530	21.870	19.430	21.420	21.217	3,049,408
2023-08-28	20.420	20.800	19.400	19.480	19.295	946,653
2023-08-25	20.200	20.200	19.220	19.370	19.187	981,683
2023-08-24	20.020	20.550	19.700	20.200	20.009	955,153
2023-08-23	20.650	20.690	19.930	20.020	19.830	665,486
2023-08-22	20.240	20.720	19.900	20.600	20.405	767,427
2023-08-21	20.160	20.940	20.160	20.240	20.048	568,040
2023-08-18	20.850	21.550	20.570	20.570	20.375	680,271
2023-08-17	20.420	21.080	20.290	20.850	20.653	786,299
2023-08-16	20.950	21.200	20.630	20.790	20.593	794,673
2023-08-15	21.600	21.600	20.800	21.100	20.900	887,648
2023-08-14	20.780	21.290	20.600	21.170	20.969	930,295
2023-08-11	21.870	21.930	20.880	20.920	20.722	1,465,568
2023-08-10	22.050	22.160	21.450	21.780	21.574	872,298
2023-08-09	22.610	22.700	22.160	22.160	21.950	817,121
2023-08-08	22.810	23.200	22.650	22.880	22.663	735,194
2023-08-07	22.460	23.490	22.200	22.910	22.693	1,966,413
2023-08-04	21.440	22.680	21.440	22.460	22.247	2,122,306
2023-08-03	21.780	22.050	21.200	21.440	21.237	1,641,126
2023-08-02	22.180	22.580	21.800	21.930	21.722	700,311

← NewerPage 13 of 20 · 1,196 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.