Jiangsu Cai Qin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	13.910	14.170	13.810	13.880	13.713	2,814,076
2022-11-03	13.800	14.120	13.700	14.080	13.911	2,622,540
2022-11-02	13.640	14.090	13.550	13.880	13.713	3,116,729
2022-11-01	13.210	13.730	13.030	13.670	13.506	3,039,232
2022-10-31	12.320	13.390	12.320	13.040	12.883	2,544,990
2022-10-28	12.950	13.180	12.290	12.420	12.271	2,080,821
2022-10-27	13.000	13.320	12.800	13.050	12.893	2,336,806
2022-10-26	12.600	13.110	12.390	12.940	12.785	2,143,642
2022-10-25	12.630	12.780	12.280	12.470	12.320	1,316,647
2022-10-24	12.680	12.990	12.490	12.620	12.468	1,953,964
2022-10-21	13.280	13.280	12.620	12.720	12.567	1,889,972
2022-10-20	12.400	13.250	12.300	12.820	12.666	2,753,621
2022-10-19	12.760	12.760	12.400	12.500	12.350	1,381,881
2022-10-18	12.960	12.960	12.560	12.650	12.498	1,647,765
2022-10-17	12.220	12.830	12.220	12.820	12.666	2,240,213
2022-10-14	12.370	12.410	12.080	12.290	12.142	1,962,626
2022-10-13	11.760	12.390	11.760	12.070	11.925	2,498,974
2022-10-12	11.220	11.880	11.160	11.850	11.708	1,644,408
2022-10-11	11.110	11.390	10.820	11.210	11.075	1,741,924
2022-10-10	12.100	12.100	11.220	11.290	11.154	1,711,986
2022-09-30	12.600	12.800	11.700	11.760	11.619	3,422,541
2022-09-29	12.650	13.200	12.450	12.590	12.439	3,664,285
2022-09-28	12.450	12.650	12.080	12.360	12.212	1,586,854
2022-09-27	12.130	12.410	12.050	12.410	12.261	1,215,579
2022-09-26	12.140	12.420	12.000	12.030	11.886	1,278,345
2022-09-23	12.460	12.570	12.100	12.190	12.044	1,581,490
2022-09-22	12.500	12.840	12.490	12.600	12.449	1,496,169
2022-09-21	12.270	12.900	12.200	12.610	12.459	2,261,985
2022-09-20	12.270	12.480	12.050	12.360	12.212	1,461,047
2022-09-19	12.570	12.640	12.030	12.120	11.974	2,214,629
2022-09-16	12.430	12.970	12.400	12.540	12.389	2,171,872
2022-09-15	12.960	13.000	12.350	12.480	12.330	2,813,590
2022-09-14	12.720	12.970	12.500	12.970	12.814	2,606,502
2022-09-13	13.150	13.370	12.870	12.970	12.814	3,121,233
2022-09-09	13.500	13.540	12.800	12.890	12.735	2,934,858
2022-09-08	14.110	14.200	13.370	13.510	13.348	4,171,107
2022-09-07	14.130	14.550	13.970	14.100	13.931	4,344,760
2022-09-06	14.420	14.720	13.940	14.270	14.099	6,874,550
2022-09-05	15.300	15.300	13.600	14.180	14.010	9,398,061
2022-09-02	12.340	14.740	12.220	14.740	14.563	9,801,429
2022-09-01	12.510	12.820	12.220	12.280	12.133	1,407,708
2022-08-31	12.950	13.090	12.390	12.520	12.370	1,940,833
2022-08-30	12.780	12.980	12.510	12.780	12.627	1,508,772
2022-08-29	12.630	12.900	12.390	12.760	12.607	1,462,723
2022-08-26	13.290	13.500	12.730	12.750	12.597	2,682,048
2022-08-25	13.850	13.850	13.150	13.290	13.130	2,411,597
2022-08-24	15.150	15.150	13.700	13.710	13.545	4,321,864
2022-08-23	14.760	15.420	14.520	14.890	14.711	2,949,679
2022-08-22	14.820	15.100	14.620	14.660	14.484	2,722,473
2022-08-19	15.650	16.070	14.930	14.930	14.751	4,484,154
2022-08-18	15.110	15.880	14.880	15.690	15.502	4,840,738
2022-08-17	15.110	15.230	14.850	15.140	14.958	2,386,271
2022-08-16	15.090	15.550	14.980	15.110	14.929	2,372,420
2022-08-15	15.150	15.350	14.940	15.180	14.998	2,666,740
2022-08-12	15.750	15.870	15.200	15.220	15.037	3,871,496
2022-08-11	15.950	16.190	15.630	15.770	15.581	5,391,257
2022-08-10	15.890	16.170	15.640	15.990	15.798	5,084,295
2022-08-09	15.250	15.950	15.100	15.910	15.719	5,233,536
2022-08-08	15.580	15.590	14.970	15.320	15.136	4,643,058
2022-08-05	14.850	15.720	14.640	15.570	15.383	6,643,609

← NewerPage 17 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.