Jiangsu Cai Qin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	22.620	22.840	21.770	22.180	21.970	1,460,951
2023-07-31	21.450	22.670	21.050	22.670	22.455	2,079,741
2023-07-28	22.370	22.370	21.000	21.450	21.247	1,688,318
2023-07-27	22.160	22.160	21.300	21.640	21.435	2,027,220
2023-07-26	22.620	22.760	21.820	22.110	21.901	1,275,047
2023-07-25	22.900	22.960	21.970	22.570	22.356	1,868,712
2023-07-24	22.460	23.000	22.150	22.310	22.099	961,405
2023-07-21	22.670	22.770	22.150	22.420	22.208	747,665
2023-07-20	23.890	23.890	22.490	22.500	22.287	892,691
2023-07-19	23.500	23.690	23.120	23.260	23.040	665,266
2023-07-18	23.660	24.250	23.370	23.470	23.248	697,370
2023-07-17	24.480	24.480	23.430	23.650	23.426	1,064,811
2023-07-14	24.220	24.590	23.660	24.320	24.090	1,315,397
2023-07-13	23.380	24.480	23.230	24.220	23.991	1,701,523
2023-07-12	23.770	23.970	23.050	23.090	22.871	1,617,898
2023-07-11	23.680	24.380	23.390	23.840	23.614	1,766,678
2023-07-10	24.730	25.050	23.590	23.760	23.535	1,538,087
2023-07-07	24.420	24.920	23.960	24.550	24.317	1,173,809
2023-07-06	24.660	25.100	24.400	24.550	24.317	1,175,700
2023-07-05	24.340	25.660	24.050	24.630	24.397	2,818,539
2023-07-04	23.780	25.200	23.660	24.340	24.109	2,689,621
2023-07-03	25.440	25.440	23.600	23.710	23.485	5,153,374
2023-06-30	25.850	25.940	24.510	25.230	24.991	2,251,464
2023-06-29	25.330	26.300	25.000	25.850	25.605	1,844,490
2023-06-28	26.250	26.470	24.760	25.420	25.179	2,225,777
2023-06-27	26.230	26.450	25.650	26.020	25.774	2,820,996
2023-06-26	25.750	27.250	25.130	26.910	26.655	4,202,365
2023-06-21	27.390	27.390	25.610	25.700	25.457	2,741,788
2023-06-20	27.600	27.720	27.000	27.330	27.002	3,331,783
2023-06-19	26.310	28.360	25.520	27.690	27.357	8,535,196
2023-06-16	23.530	27.080	23.180	26.580	26.261	8,273,366
2023-06-15	23.750	24.280	23.130	23.300	23.020	3,274,392
2023-06-14	22.800	23.730	22.560	23.730	23.445	3,497,554
2023-06-13	22.830	23.500	22.440	23.000	22.724	2,742,583
2023-06-12	22.750	23.480	22.440	23.130	22.852	3,817,131
2023-06-09	21.980	22.680	21.500	22.550	22.279	3,273,735
2023-06-08	21.800	22.160	21.430	21.820	21.558	2,763,203
2023-06-07	22.270	22.680	21.860	21.880	21.617	2,780,030
2023-06-06	23.050	23.440	22.100	22.270	22.003	3,812,106
2023-06-05	21.380	24.160	21.380	23.400	23.119	8,295,967
2023-06-02	22.050	22.580	21.800	21.870	21.607	2,409,292
2023-06-01	22.590	22.840	21.920	21.920	21.657	3,431,447
2023-05-31	21.930	23.180	21.930	22.450	22.180	4,274,541
2023-05-30	21.800	22.470	21.620	22.130	21.864	3,555,698
2023-05-29	22.780	23.180	21.800	21.900	21.637	6,343,317
2023-05-26	21.070	24.990	20.850	23.030	22.753	11,639,410
2023-05-25	20.950	21.290	20.260	20.850	20.600	3,179,849
2023-05-24	20.900	21.550	19.950	21.040	20.787	6,119,617
2023-05-23	20.070	21.240	19.580	21.150	20.896	6,442,789
2023-05-22	20.100	20.230	19.800	20.070	19.829	2,575,688
2023-05-19	19.930	20.350	19.800	20.230	19.987	3,089,631
2023-05-18	19.420	20.030	19.200	19.930	19.691	4,493,700
2023-05-17	18.860	19.730	18.550	19.410	19.177	4,224,274
2023-05-16	18.800	19.360	18.650	18.900	18.673	3,464,905
2023-05-15	17.990	19.460	17.860	19.050	18.821	5,328,612
2023-05-12	17.260	18.330	17.260	17.900	17.685	4,117,182
2023-05-11	17.000	17.800	16.660	17.290	17.082	3,278,680
2023-05-10	16.930	17.490	16.680	16.880	16.677	3,559,998
2023-05-09	17.150	17.430	16.900	17.010	16.806	1,895,347
2023-05-08	17.290	17.800	17.040	17.460	17.250	2,626,120

← NewerPage 14 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.