Jiangsu Cai Qin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	20.020	21.500	19.500	20.760	20.376	3,441,972
2022-02-08	19.370	20.320	18.900	19.740	19.375	2,109,907
2022-02-07	19.180	19.620	19.000	19.020	18.668	1,596,245
2022-01-28	19.400	19.610	18.720	18.770	18.423	1,655,786
2022-01-27	20.480	20.490	19.000	19.120	18.766	2,464,166
2022-01-26	21.000	21.150	20.100	20.300	19.924	1,470,756
2022-01-25	21.150	21.460	20.610	20.800	20.415	1,678,215
2022-01-24	21.000	21.760	19.790	21.220	20.827	4,081,642
2022-01-21	22.390	22.800	22.000	22.040	21.632	1,533,168
2022-01-20	23.960	23.970	22.370	22.370	21.956	2,709,049
2022-01-19	24.030	24.530	23.710	24.080	23.635	2,113,037
2022-01-18	24.470	24.780	24.110	24.160	23.713	2,205,538
2022-01-17	23.400	25.370	23.160	24.680	24.223	5,134,492
2022-01-14	23.520	23.860	23.220	23.550	23.114	2,393,361
2022-01-13	23.160	24.200	23.010	23.440	23.006	3,090,023
2022-01-12	22.260	23.480	22.240	23.160	22.732	2,620,168
2022-01-11	22.150	23.150	22.150	22.320	21.907	1,693,373
2022-01-10	22.400	22.600	21.530	22.600	22.182	2,542,756
2022-01-07	23.270	23.270	22.490	22.550	22.133	1,456,766
2022-01-06	22.590	23.390	22.390	23.290	22.859	1,626,379
2022-01-05	23.550	23.680	22.560	22.740	22.319	2,644,262
2022-01-04	24.260	24.390	23.450	23.700	23.262	2,572,249
2021-12-31	23.830	24.800	23.830	24.130	23.684	2,120,675
2021-12-30	23.460	24.540	23.300	23.990	23.546	2,378,708
2021-12-29	23.960	24.250	23.680	23.680	23.242	2,042,717
2021-12-28	23.850	24.320	23.680	24.240	23.792	2,233,564
2021-12-27	24.300	24.760	23.670	23.700	23.262	3,557,634
2021-12-24	25.600	26.000	24.580	24.660	24.204	3,756,030
2021-12-23	25.520	26.380	24.920	25.680	25.205	4,456,906
2021-12-22	25.690	26.390	25.380	25.900	25.421	3,259,727
2021-12-21	26.510	27.010	25.590	25.900	25.421	4,189,574
2021-12-20	27.050	27.480	26.310	26.700	26.206	5,567,717
2021-12-17	26.850	28.780	26.320	27.900	27.384	9,390,536
2021-12-16	25.910	27.650	25.100	27.190	26.687	7,650,072
2021-12-15	26.390	27.190	25.790	25.890	25.411	5,426,546
2021-12-14	24.810	27.370	24.500	26.600	26.108	8,970,391
2021-12-13	24.880	25.570	24.610	25.080	24.616	4,858,640
2021-12-10	26.900	26.990	24.850	25.200	24.734	8,706,782
2021-12-09	26.460	27.690	26.180	26.520	26.029	5,359,834
2021-12-08	26.800	27.770	26.610	26.830	26.334	5,564,657
2021-12-07	26.360	26.950	26.160	26.560	26.069	5,281,929
2021-12-06	27.100	27.450	25.950	26.250	25.764	7,435,776
2021-12-03	27.370	28.100	26.750	27.450	26.942	6,991,586
2021-12-02	30.000	30.510	27.460	27.460	26.952	12,237,245
2021-12-01	28.750	29.940	28.750	29.930	29.376	8,928,219
2021-11-30	29.990	31.200	28.910	29.310	28.768	12,043,833
2021-11-29	29.300	30.300	28.510	29.400	28.856	9,294,227
2021-11-26	29.790	30.900	29.100	30.050	29.494	9,749,741
2021-11-25	30.630	32.320	29.300	29.800	29.249	16,502,790
2021-11-24	29.390	31.310	29.200	30.470	29.906	16,561,414
2021-11-23	27.550	32.800	26.970	30.180	29.622	23,940,832
2021-11-22	25.900	28.760	25.500	27.370	26.864	22,655,778
2021-11-19	24.900	26.880	24.040	26.320	25.833	23,894,210
2021-11-18	24.200	26.730	23.800	25.500	25.028	33,903,232
2021-11-17	19.500	26.300	19.090	24.650	24.194	49,271,158
2021-11-16	22.350	24.510	18.800	19.500	19.139	55,817,743

← NewerPage 20 of 20 · 1,196 trading days

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.