Jiangsu Cai Qin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	25.360	25.880	24.870	25.330	25.194	6,312,542
2025-04-24	25.730	25.740	24.110	25.600	25.463	9,651,232
2025-04-23	25.550	26.200	25.360	25.720	25.582	7,402,853
2025-04-22	26.360	26.460	25.390	25.470	25.334	10,085,060
2025-04-21	26.500	26.800	25.480	26.530	26.388	16,200,528
2025-04-18	22.410	27.160	22.410	27.160	27.015	16,008,528
2025-04-17	22.500	23.350	22.500	22.630	22.509	4,458,305
2025-04-16	23.810	24.130	22.130	22.600	22.479	7,239,701
2025-04-15	24.390	25.120	23.780	24.030	23.901	7,298,151
2025-04-14	24.330	24.860	23.880	24.680	24.548	9,298,933
2025-04-11	21.770	24.650	21.660	23.680	23.553	10,562,925
2025-04-10	22.400	23.200	22.000	22.060	21.942	8,022,241
2025-04-09	20.080	21.600	18.780	21.280	21.166	9,964,673
2025-04-08	20.820	21.680	19.820	20.450	20.341	13,226,993
2025-04-07	23.030	24.730	20.820	20.820	20.709	11,626,786
2025-04-03	27.880	27.880	25.630	26.020	25.881	6,888,170
2025-04-02	26.520	28.180	26.250	27.860	27.711	7,358,865
2025-04-01	27.380	27.680	26.000	26.520	26.378	4,324,277
2025-03-31	27.050	27.610	26.370	27.270	27.124	6,173,825
2025-03-28	27.490	28.090	27.050	27.190	27.044	6,800,797
2025-03-27	27.710	28.460	27.110	27.400	27.253	4,251,389
2025-03-26	27.320	28.200	27.320	27.790	27.641	5,857,789
2025-03-25	30.210	30.290	27.300	27.400	27.253	11,452,442
2025-03-24	30.900	31.330	29.010	29.770	29.611	6,809,633
2025-03-21	32.400	33.880	30.700	30.970	30.804	11,031,480
2025-03-20	31.800	32.650	31.310	32.370	32.197	6,584,972
2025-03-19	30.230	33.000	29.620	32.200	32.028	13,738,527
2025-03-18	32.000	33.180	29.630	29.880	29.720	11,546,928
2025-03-17	32.350	32.630	30.710	32.390	32.217	6,770,383
2025-03-14	30.050	32.090	29.200	31.720	31.550	8,668,052
2025-03-13	31.860	32.290	29.690	30.050	29.889	10,149,631
2025-03-12	32.490	33.260	31.210	31.700	31.530	7,458,689
2025-03-11	30.770	32.750	30.500	32.080	31.908	10,262,333
2025-03-10	29.960	32.770	29.180	31.170	31.003	12,668,581
2025-03-07	31.150	31.150	29.910	30.290	30.128	9,666,205
2025-03-06	27.100	32.370	27.000	31.430	31.262	21,453,288
2025-03-05	26.810	28.480	26.210	27.020	26.875	11,762,254
2025-03-04	26.260	27.200	25.750	26.500	26.358	13,406,304
2025-03-03	25.270	27.990	24.560	26.300	26.159	16,621,849
2025-02-28	26.680	26.970	24.330	25.250	25.115	13,472,414
2025-02-27	25.880	26.990	25.500	26.700	26.557	15,322,598
2025-02-26	24.080	28.000	23.510	26.140	26.000	30,969,786
2025-02-25	20.000	24.320	19.880	24.320	24.190	23,168,410
2025-02-24	21.020	21.220	20.060	20.270	20.162	8,112,775
2025-02-21	20.050	21.270	19.840	21.270	21.156	10,657,977
2025-02-20	19.580	20.450	19.510	20.050	19.943	7,983,770
2025-02-19	19.470	19.980	19.440	19.700	19.595	7,040,167
2025-02-18	18.420	20.170	18.420	19.470	19.366	12,373,369
2025-02-17	18.000	18.950	17.980	18.660	18.560	7,548,756
2025-02-14	18.000	18.290	17.830	17.920	17.824	2,559,865
2025-02-13	18.530	18.550	17.980	18.000	17.904	3,561,453
2025-02-12	18.110	18.590	17.880	18.460	18.361	4,478,559
2025-02-11	18.650	18.650	18.000	18.110	18.013	3,591,119
2025-02-10	18.430	18.630	18.280	18.610	18.510	3,161,288
2025-02-07	18.380	18.650	18.090	18.380	18.282	4,223,716
2025-02-06	17.890	18.300	17.770	18.300	18.202	4,753,546
2025-02-05	17.870	18.120	17.700	17.980	17.884	2,243,683
2025-01-27	18.270	18.270	17.640	17.640	17.546	2,169,093
2025-01-24	17.530	18.270	17.440	18.080	17.983	2,634,314
2025-01-23	18.000	18.270	17.570	17.620	17.526	2,227,316

← NewerPage 7 of 20 · 1,195 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.