Jiangsu Cai Qin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	12.120	12.800	12.100	12.430	12.200	1,969,420
2022-05-10	11.890	12.650	11.630	12.180	11.955	1,418,464
2022-05-09	11.780	12.150	11.780	11.870	11.650	920,950
2022-05-06	11.270	12.080	11.270	11.840	11.621	1,667,005
2022-05-05	11.880	11.880	11.200	11.630	11.415	1,837,652
2022-04-29	10.950	11.660	10.950	11.600	11.385	2,416,303
2022-04-28	10.880	11.240	10.730	10.870	10.669	1,148,147
2022-04-27	10.600	11.240	10.310	11.140	10.934	1,728,140
2022-04-26	11.250	11.290	10.600	10.740	10.541	1,338,194
2022-04-25	12.350	12.350	11.100	11.100	10.895	1,872,024
2022-04-22	12.610	12.710	12.290	12.450	12.220	1,053,228
2022-04-21	12.950	13.310	12.450	12.530	12.298	1,581,331
2022-04-20	13.410	13.530	12.950	13.030	12.789	1,224,078
2022-04-19	13.780	14.040	13.230	13.280	13.034	1,904,244
2022-04-18	13.720	14.280	13.450	13.920	13.663	2,047,134
2022-04-15	13.840	13.950	13.550	13.750	13.496	1,010,930
2022-04-14	14.080	14.420	13.560	14.000	13.741	1,801,790
2022-04-13	13.830	14.230	13.550	13.990	13.731	932,489
2022-04-12	13.450	13.980	13.450	13.940	13.682	981,897
2022-04-11	14.500	14.510	13.630	13.630	13.378	1,837,610
2022-04-08	14.820	15.080	14.520	14.570	14.300	1,507,258
2022-04-07	14.780	15.490	14.410	15.000	14.723	2,338,108
2022-04-06	15.160	15.230	14.750	14.860	14.585	1,365,218
2022-04-01	15.180	15.390	14.970	15.030	14.752	1,367,173
2022-03-31	15.370	15.500	15.120	15.200	14.919	1,553,939
2022-03-30	15.520	15.640	15.200	15.540	15.253	1,708,611
2022-03-29	16.190	16.290	15.310	15.350	15.066	2,197,780
2022-03-28	14.970	15.980	14.890	15.850	15.557	2,577,156
2022-03-25	15.880	16.100	15.320	15.330	15.046	2,783,092
2022-03-24	16.990	17.200	15.950	16.000	15.704	5,812,611
2022-03-23	15.440	18.300	15.370	17.400	17.078	7,101,452
2022-03-22	16.000	16.000	15.210	15.440	15.154	1,753,912
2022-03-21	15.670	15.980	15.500	15.930	15.635	1,421,100
2022-03-18	15.570	15.870	15.450	15.750	15.459	1,216,783
2022-03-17	15.100	15.940	15.100	15.710	15.419	2,792,717
2022-03-16	15.280	15.280	14.360	15.100	14.821	2,584,242
2022-03-15	15.860	15.860	14.880	14.890	14.615	3,106,664
2022-03-14	15.940	16.320	15.650	15.860	15.567	1,568,885
2022-03-11	16.010	16.300	15.470	16.140	15.841	2,418,493
2022-03-10	16.450	16.890	16.060	16.290	15.989	2,533,633
2022-03-09	16.730	16.950	15.610	16.170	15.871	2,085,399
2022-03-08	17.270	17.460	16.520	16.580	16.273	2,295,921
2022-03-07	17.650	17.700	17.160	17.270	16.951	1,705,310
2022-03-04	17.900	18.340	17.640	17.650	17.324	1,906,754
2022-03-03	18.680	18.690	17.880	18.050	17.716	2,721,106
2022-03-02	18.540	18.780	18.450	18.510	18.168	1,282,272
2022-03-01	19.140	19.390	18.540	18.810	18.462	1,669,540
2022-02-28	19.310	19.580	18.660	18.950	18.599	2,962,933
2022-02-25	19.500	19.760	19.290	19.380	19.022	1,440,011
2022-02-24	19.560	20.090	19.000	19.200	18.845	2,742,376
2022-02-23	19.030	20.050	19.030	19.780	19.414	3,110,404
2022-02-22	19.330	19.660	18.920	19.050	18.698	2,069,042
2022-02-21	18.800	20.360	18.600	19.670	19.306	4,352,456
2022-02-18	18.330	18.830	18.000	18.690	18.344	1,895,575
2022-02-17	18.410	19.060	18.300	18.390	18.050	2,529,846
2022-02-16	19.080	19.080	18.240	18.500	18.158	3,223,573
2022-02-15	18.420	19.210	18.420	18.760	18.413	2,036,666
2022-02-14	18.520	18.990	18.240	18.350	18.011	1,950,116
2022-02-11	19.580	19.680	18.890	18.970	18.619	1,961,057
2022-02-10	20.570	20.880	19.450	19.910	19.542	3,817,712

← NewerPage 19 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.