Jiangsu Cai Qin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	17.950	18.050	17.630	17.810	17.715	2,092,042
2025-01-21	18.050	18.150	17.610	17.850	17.754	2,267,343
2025-01-20	17.230	18.230	17.110	17.710	17.615	3,486,603
2025-01-17	17.380	17.580	17.060	17.230	17.138	2,683,355
2025-01-16	17.210	17.430	17.000	17.270	17.178	2,651,377
2025-01-15	17.170	17.380	16.970	17.110	17.018	2,447,938
2025-01-14	16.440	17.250	16.350	17.170	17.078	3,591,176
2025-01-13	16.070	16.590	15.700	16.450	16.362	2,678,104
2025-01-10	16.630	17.000	16.260	16.260	16.173	2,849,467
2025-01-09	16.530	17.180	16.430	16.630	16.541	2,421,132
2025-01-08	17.140	17.140	16.050	16.690	16.601	6,152,316
2025-01-07	16.660	17.190	16.330	17.110	17.018	2,897,055
2025-01-06	16.880	17.000	16.320	16.570	16.481	2,167,336
2025-01-03	17.760	17.910	16.680	16.740	16.650	3,136,200
2025-01-02	17.980	18.480	17.310	17.580	17.486	3,105,487
2024-12-31	18.830	18.870	17.800	17.880	17.784	3,196,208
2024-12-30	18.850	19.210	18.100	18.740	18.640	3,529,179
2024-12-27	18.630	19.200	18.400	18.750	18.650	4,163,153
2024-12-26	18.490	18.880	18.260	18.690	18.590	2,739,874
2024-12-25	18.530	18.760	18.270	18.510	18.411	1,955,437
2024-12-24	18.580	18.600	18.160	18.570	18.471	2,292,444
2024-12-23	18.990	19.140	18.140	18.330	18.232	3,224,038
2024-12-20	18.220	19.160	18.150	18.880	18.779	4,483,960
2024-12-19	18.250	18.560	18.030	18.400	18.302	2,496,857
2024-12-18	18.790	18.790	18.030	18.200	18.103	4,452,076
2024-12-17	18.620	19.110	18.410	18.620	18.520	3,426,212
2024-12-16	19.100	19.100	18.600	18.690	18.590	2,583,935
2024-12-13	19.700	19.700	18.890	18.970	18.868	4,922,355
2024-12-12	19.420	20.300	19.030	19.760	19.654	6,534,964
2024-12-11	18.980	19.700	18.790	19.410	19.306	5,195,793
2024-12-10	19.870	19.900	18.820	18.880	18.779	4,965,040
2024-12-09	18.850	19.620	18.760	19.000	18.898	4,889,398
2024-12-06	18.790	19.160	18.370	18.900	18.799	3,888,345
2024-12-05	18.980	19.290	18.570	18.800	18.699	4,373,979
2024-12-04	19.200	19.440	18.640	18.770	18.670	4,788,120
2024-12-03	19.880	20.020	19.110	19.200	19.097	6,585,779
2024-12-02	20.260	20.840	19.700	19.850	19.744	8,927,529
2024-11-29	20.100	20.770	19.450	20.300	20.191	9,433,514
2024-11-28	19.300	20.500	18.760	20.030	19.923	12,220,851
2024-11-27	18.440	19.050	17.570	18.980	18.878	5,842,520
2024-11-26	19.100	19.400	18.400	18.680	18.580	3,046,215
2024-11-25	19.150	19.460	18.500	18.810	18.709	4,085,493
2024-11-22	19.080	20.130	18.970	19.190	19.087	5,710,491
2024-11-21	19.900	20.440	18.900	19.350	19.246	7,542,136
2024-11-20	20.020	20.140	19.700	20.000	19.893	5,342,440
2024-11-19	18.350	20.240	18.350	20.180	20.072	7,908,328
2024-11-18	18.350	18.930	17.810	18.360	18.262	5,051,142
2024-11-15	19.680	19.770	18.660	18.790	18.689	6,720,595
2024-11-14	20.500	20.990	19.410	19.580	19.475	8,489,574
2024-11-13	19.750	21.000	19.230	20.920	20.808	10,060,570
2024-11-12	21.350	21.370	19.600	19.950	19.843	11,503,754
2024-11-11	19.510	22.150	19.380	21.460	21.345	14,316,628
2024-11-08	19.280	20.100	19.110	19.590	19.485	10,308,377
2024-11-07	19.740	19.750	18.930	19.200	19.097	9,691,205
2024-11-06	20.570	20.920	19.570	19.750	19.644	13,175,618
2024-11-05	18.450	21.230	18.120	20.100	19.992	18,138,033
2024-11-04	16.340	18.500	16.340	18.450	18.351	14,489,071
2024-11-01	17.350	17.480	16.380	16.450	16.362	10,505,603
2024-10-31	17.680	18.080	16.920	17.570	17.476	10,258,289
2024-10-30	17.200	18.310	17.100	17.620	17.526	9,465,024

← NewerPage 8 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.