Jiangsu Cai Qin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	15.070	15.870	14.880	15.580	15.393	10,435,342
2023-02-03	13.700	15.320	13.700	15.200	15.017	12,306,815
2023-02-02	13.490	13.820	13.490	13.800	13.634	3,214,903
2023-02-01	13.230	13.570	13.220	13.490	13.328	2,684,233
2023-01-31	13.130	13.420	12.980	13.230	13.071	2,052,763
2023-01-30	13.360	13.600	13.180	13.230	13.071	2,732,187
2023-01-20	13.620	13.870	13.160	13.360	13.200	3,861,029
2023-01-19	12.510	13.570	12.380	13.550	13.387	5,616,280
2023-01-18	12.490	12.590	12.310	12.510	12.360	1,724,248
2023-01-17	12.410	12.670	12.290	12.460	12.310	1,730,786
2023-01-16	11.780	12.530	11.730	12.420	12.271	3,942,247
2023-01-13	11.900	11.980	11.720	11.780	11.639	1,090,886
2023-01-12	11.810	12.030	11.810	11.880	11.737	991,313
2023-01-11	12.120	12.300	11.810	11.810	11.668	1,769,772
2023-01-10	11.940	12.250	11.940	12.070	11.925	1,377,593
2023-01-09	11.900	12.190	11.900	12.010	11.866	1,931,623
2023-01-06	11.950	12.070	11.850	11.890	11.747	1,317,904
2023-01-05	11.930	12.050	11.800	11.960	11.816	1,446,713
2023-01-04	11.990	12.140	11.770	11.920	11.777	1,249,335
2023-01-03	11.500	12.070	11.410	11.990	11.846	1,800,187
2022-12-30	11.550	11.590	11.430	11.480	11.342	752,173
2022-12-29	11.700	11.760	11.470	11.470	11.332	1,092,059
2022-12-28	11.790	11.880	11.600	11.710	11.569	1,026,811
2022-12-27	11.970	11.970	11.710	11.910	11.767	989,680
2022-12-26	12.200	12.200	11.200	11.870	11.727	1,238,994
2022-12-23	11.460	11.810	11.410	11.620	11.480	1,009,811
2022-12-22	11.800	11.890	11.570	11.600	11.461	899,601
2022-12-21	12.130	12.130	11.600	11.660	11.520	998,877
2022-12-20	11.860	12.080	11.760	11.920	11.777	959,960
2022-12-19	12.110	12.160	11.760	11.810	11.668	1,455,326
2022-12-16	12.430	12.500	12.120	12.160	12.014	1,929,894
2022-12-15	12.320	12.650	12.200	12.500	12.350	1,541,448
2022-12-14	12.510	12.690	12.320	12.380	12.231	1,770,258
2022-12-13	12.700	12.750	12.240	12.270	12.123	1,942,743
2022-12-12	12.300	12.720	12.110	12.640	12.488	2,484,093
2022-12-09	12.240	12.460	12.200	12.290	12.142	1,351,587
2022-12-08	12.450	12.480	12.270	12.290	12.142	1,851,838
2022-12-07	12.620	12.620	12.300	12.400	12.251	2,102,638
2022-12-06	12.700	12.920	12.570	12.620	12.468	2,779,763
2022-12-05	12.640	12.880	12.600	12.800	12.646	1,984,992
2022-12-02	12.400	12.880	12.400	12.690	12.538	2,248,266
2022-12-01	12.600	12.810	12.390	12.460	12.310	2,447,140
2022-11-30	12.520	12.670	12.370	12.390	12.241	1,889,978
2022-11-29	12.350	12.630	12.320	12.510	12.360	1,842,565
2022-11-28	12.450	12.660	12.160	12.330	12.182	2,790,351
2022-11-25	12.890	12.980	12.530	12.600	12.449	3,092,879
2022-11-24	13.150	13.240	12.840	12.910	12.755	2,221,529
2022-11-23	13.790	13.790	12.750	13.010	12.854	4,883,741
2022-11-22	14.010	14.330	13.570	13.720	13.555	4,652,536
2022-11-21	14.050	14.400	13.810	14.050	13.881	3,055,873
2022-11-18	14.840	14.860	14.130	14.270	14.099	5,643,667
2022-11-17	13.930	14.600	13.200	14.590	14.415	9,851,458
2022-11-16	14.600	15.350	13.660	13.820	13.654	9,746,635
2022-11-15	13.250	14.550	13.250	14.450	14.276	4,957,480
2022-11-14	13.420	13.530	13.090	13.250	13.091	1,695,907
2022-11-11	13.580	13.820	13.160	13.180	13.022	2,861,581
2022-11-10	13.450	13.620	13.140	13.160	13.002	1,465,371
2022-11-09	13.610	13.830	13.340	13.450	13.288	1,345,648
2022-11-08	13.720	13.750	13.420	13.560	13.397	1,756,983
2022-11-07	13.990	14.030	13.580	13.720	13.555	1,888,442

← NewerPage 16 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.