Jiangsu Cai Qin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	17.360	17.580	16.900	17.170	16.964	4,097,487
2023-05-04	19.720	19.720	17.300	17.450	17.240	7,720,796
2023-04-28	19.290	19.880	18.920	19.670	19.434	2,664,525
2023-04-27	19.570	19.970	18.870	19.080	18.851	3,901,905
2023-04-26	20.360	20.360	18.940	19.450	19.216	5,054,095
2023-04-25	21.550	21.550	19.920	20.220	19.977	5,485,702
2023-04-24	21.180	22.200	20.830	21.480	21.222	6,170,908
2023-04-21	23.040	23.040	20.900	21.260	21.005	7,937,056
2023-04-20	20.900	23.390	20.900	23.180	22.902	9,205,994
2023-04-19	21.000	21.530	20.710	20.920	20.669	4,192,008
2023-04-18	21.000	21.570	20.690	21.290	21.034	6,474,992
2023-04-17	22.010	22.330	20.710	21.010	20.758	8,543,665
2023-04-14	22.550	23.470	21.050	22.410	22.141	9,442,717
2023-04-13	21.590	23.170	21.380	22.510	22.240	11,290,480
2023-04-12	19.810	22.000	19.300	21.690	21.430	13,718,299
2023-04-11	19.690	20.630	19.050	20.030	19.789	10,255,465
2023-04-10	19.450	19.900	18.840	19.080	18.851	6,410,122
2023-04-07	19.470	19.910	19.060	19.510	19.276	6,412,827
2023-04-06	18.900	20.350	18.760	19.460	19.226	10,480,109
2023-04-04	17.430	20.000	17.040	18.950	18.722	12,238,789
2023-04-03	16.820	17.450	16.660	17.300	17.092	3,721,413
2023-03-31	16.610	16.830	16.480	16.620	16.420	3,252,349
2023-03-30	17.070	17.070	16.460	16.610	16.411	3,952,386
2023-03-29	16.960	17.380	16.760	16.980	16.776	3,563,560
2023-03-28	17.340	17.650	17.010	17.050	16.845	3,479,148
2023-03-27	17.550	17.880	17.030	17.170	16.964	3,604,554
2023-03-24	18.080	18.300	17.220	17.310	17.102	5,876,058
2023-03-23	18.230	18.710	17.650	17.990	17.774	5,010,382
2023-03-22	18.150	18.320	17.760	18.060	17.843	3,191,899
2023-03-21	17.520	18.070	17.140	17.920	17.705	3,909,730
2023-03-20	17.800	17.800	17.290	17.430	17.221	3,394,365
2023-03-17	17.220	18.320	17.110	17.800	17.586	5,524,179
2023-03-16	17.560	17.720	16.950	17.060	16.855	3,014,116
2023-03-15	17.710	18.350	17.330	17.630	17.418	4,201,786
2023-03-14	17.600	17.860	17.200	17.500	17.290	2,557,299
2023-03-13	17.700	18.100	17.300	17.800	17.586	2,725,090
2023-03-10	17.620	17.940	17.260	17.450	17.240	2,799,717
2023-03-09	17.560	18.060	17.380	17.800	17.586	3,847,504
2023-03-08	16.940	17.770	16.930	17.480	17.270	4,608,707
2023-03-07	17.830	17.870	16.780	16.940	16.737	5,506,562
2023-03-06	18.300	18.600	17.550	17.840	17.626	5,949,411
2023-03-03	18.580	19.100	18.090	18.400	18.179	3,690,996
2023-03-02	18.610	19.380	18.460	18.730	18.505	5,449,300
2023-03-01	17.960	19.060	17.630	18.910	18.683	7,520,695
2023-02-28	17.600	18.160	17.500	17.700	17.487	2,816,955
2023-02-27	18.240	18.440	17.470	17.600	17.389	4,517,620
2023-02-24	18.420	18.890	18.110	18.310	18.090	3,605,179
2023-02-23	18.200	19.000	18.150	18.370	18.149	3,909,387
2023-02-22	18.160	18.820	18.090	18.460	18.238	4,216,848
2023-02-21	19.490	20.270	18.060	18.120	17.902	7,836,716
2023-02-20	18.600	19.830	18.260	19.450	19.216	10,101,280
2023-02-17	18.500	18.810	18.010	18.340	18.120	5,445,262
2023-02-16	19.330	19.900	17.980	18.280	18.060	9,369,840
2023-02-15	19.630	20.000	19.310	19.600	19.365	5,906,764
2023-02-14	20.200	20.500	19.280	19.820	19.582	8,648,894
2023-02-13	18.160	20.150	17.360	19.770	19.533	15,757,106
2023-02-10	17.000	18.700	16.900	17.880	17.665	19,751,274
2023-02-09	15.210	16.380	14.820	16.280	16.085	11,299,496
2023-02-08	15.560	15.740	14.900	15.120	14.938	5,309,801
2023-02-07	15.310	16.200	15.310	15.500	15.314	8,466,095

← NewerPage 15 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.