Jiangsu Cai Qin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	14.780	15.280	14.510	14.740	14.563	3,732,556
2022-08-03	14.000	14.920	14.000	14.590	14.415	4,211,921
2022-08-02	14.500	14.500	13.720	13.930	13.763	3,120,308
2022-08-01	14.030	14.770	14.000	14.770	14.593	2,146,820
2022-07-29	14.580	14.660	14.090	14.150	13.980	1,532,809
2022-07-28	14.880	14.880	14.470	14.500	14.326	1,946,609
2022-07-27	13.730	14.480	13.720	14.460	14.286	2,348,297
2022-07-26	14.160	14.160	13.660	13.880	13.713	1,015,965
2022-07-25	13.970	14.200	13.760	13.910	13.743	1,261,967
2022-07-22	14.060	14.500	13.850	14.050	13.881	1,776,303
2022-07-21	14.040	14.600	14.040	14.280	14.109	2,516,881
2022-07-20	15.000	15.250	14.140	14.340	14.168	3,791,111
2022-07-19	13.760	14.260	13.600	14.190	14.020	2,517,209
2022-07-18	13.200	13.710	13.200	13.610	13.447	1,437,509
2022-07-15	13.480	13.730	13.070	13.210	13.051	1,781,217
2022-07-14	13.180	13.570	13.110	13.400	13.239	1,196,937
2022-07-13	13.280	13.450	13.100	13.230	13.071	1,173,868
2022-07-12	13.490	13.700	13.170	13.220	13.061	1,563,904
2022-07-11	13.860	13.870	13.420	13.650	13.486	1,441,622
2022-07-08	13.750	14.480	13.650	13.860	13.694	2,232,121
2022-07-07	14.110	14.110	13.600	13.690	13.526	1,946,420
2022-07-06	13.840	14.320	13.800	14.000	13.832	1,555,773
2022-07-05	14.130	14.310	13.650	13.950	13.782	2,039,490
2022-07-04	14.500	14.500	14.000	14.200	14.029	2,276,119
2022-07-01	14.730	14.820	14.330	14.600	14.425	2,240,331
2022-06-30	14.500	14.950	14.500	14.730	14.553	2,010,405
2022-06-29	15.100	15.380	14.510	14.520	14.346	2,768,935
2022-06-28	15.150	15.250	14.660	15.160	14.978	2,510,868
2022-06-27	15.200	15.320	14.920	15.030	14.850	1,943,814
2022-06-24	15.000	15.340	14.950	15.060	14.879	2,426,764
2022-06-23	14.300	15.120	14.290	14.960	14.780	2,563,683
2022-06-22	14.790	14.990	14.310	14.310	14.138	3,510,348
2022-06-21	15.150	15.150	14.600	15.020	14.840	1,929,190
2022-06-20	15.310	15.440	15.010	15.110	14.929	2,694,601
2022-06-17	15.190	15.550	15.000	15.310	15.126	2,968,344
2022-06-16	15.000	15.770	14.810	15.260	15.077	3,950,631
2022-06-15	14.830	15.300	14.700	14.700	14.523	3,291,383
2022-06-14	15.000	15.000	14.200	14.720	14.543	3,535,353
2022-06-13	15.390	15.490	14.910	15.010	14.830	3,733,768
2022-06-10	15.000	15.460	14.860	15.080	14.899	3,648,717
2022-06-09	15.900	15.900	14.850	14.850	14.672	5,128,446
2022-06-08	15.910	16.340	15.600	16.010	15.818	6,170,838
2022-06-07	16.420	17.100	15.530	15.760	15.571	8,716,133
2022-06-06	16.990	17.810	16.230	16.500	16.302	17,594,655
2022-06-02	13.620	16.520	13.620	16.520	16.322	12,330,425
2022-06-01	13.150	14.180	13.110	13.770	13.605	3,986,957
2022-05-31	12.330	13.510	12.200	13.150	12.992	3,541,894
2022-05-30	12.340	12.410	11.960	12.340	12.192	1,819,556
2022-05-27	12.440	12.800	12.200	12.330	12.182	1,845,131
2022-05-26	12.120	12.550	12.020	12.320	12.172	1,379,646
2022-05-25	11.990	12.480	11.990	12.270	12.123	1,496,465
2022-05-24	13.080	13.090	12.000	12.180	11.955	1,841,777
2022-05-23	12.780	13.080	12.600	13.060	12.818	1,303,243
2022-05-20	12.630	13.310	12.570	12.820	12.583	3,019,563
2022-05-19	12.100	12.750	12.090	12.640	12.406	1,793,518
2022-05-18	12.180	12.450	12.080	12.410	12.180	1,401,653
2022-05-17	12.080	12.450	11.720	12.180	11.955	2,037,196
2022-05-16	12.240	12.710	11.900	11.970	11.749	2,409,925
2022-05-13	12.320	12.500	12.160	12.240	12.014	856,847
2022-05-12	12.390	12.530	12.200	12.340	12.112	1,156,770

← NewerPage 18 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.