Jiangsu Cai Qin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	23.760	25.890	21.680	25.880	25.880	12,303,881
2026-07-20	26.880	27.940	22.960	23.590	23.590	11,248,925
2026-07-17	29.330	29.330	25.400	25.420	25.420	9,320,719
2026-07-16	30.330	30.660	28.780	28.850	28.850	8,328,336
2026-07-15	32.200	32.690	30.440	30.710	30.710	6,364,122
2026-07-14	33.010	33.200	30.500	32.080	32.080	9,274,500
2026-07-13	36.930	37.210	32.810	33.000	33.000	10,728,808
2026-07-10	37.660	39.420	37.210	37.310	37.310	9,315,409
2026-07-09	36.050	37.380	34.000	37.250	37.250	8,090,312
2026-07-08	36.760	36.920	34.710	35.280	35.280	7,116,509
2026-07-07	37.800	38.300	36.000	36.530	36.530	6,212,804
2026-07-06	40.300	41.350	36.800	38.100	38.100	8,900,596
2026-07-03	40.740	41.950	40.040	40.140	40.140	7,872,763
2026-07-02	42.000	44.120	41.030	41.270	41.270	8,458,084
2026-07-01	44.320	45.480	42.670	43.140	43.140	8,258,551
2026-06-30	40.490	43.200	39.220	43.070	43.070	7,944,962
2026-06-29	43.330	43.620	39.400	40.530	40.530	11,674,556
2026-06-26	44.130	44.950	42.680	43.100	43.100	7,586,373
2026-06-25	44.500	45.280	43.730	44.370	44.370	7,301,540
2026-06-24	43.910	44.700	42.700	44.500	44.438	8,668,163
2026-06-23	44.310	44.960	43.100	44.150	44.088	9,837,061
2026-06-22	44.570	45.970	42.880	44.430	44.368	13,901,156
2026-06-18	41.300	45.420	41.220	44.600	44.537	12,351,234
2026-06-17	39.200	41.990	39.200	41.310	41.252	12,848,619
2026-06-16	36.240	41.450	36.240	40.200	40.144	17,981,650
2026-06-15	35.280	36.410	35.100	36.030	35.979	8,489,728
2026-06-12	35.600	37.260	34.650	34.920	34.871	12,581,889
2026-06-11	33.470	35.000	33.470	34.800	34.751	7,709,503
2026-06-10	34.100	35.330	33.400	34.030	33.982	7,068,941
2026-06-09	32.810	34.280	32.620	34.170	34.122	7,569,567
2026-06-08	33.000	34.200	32.100	32.650	32.604	8,969,636
2026-06-05	34.820	36.660	34.230	35.150	35.101	10,925,771
2026-06-04	33.300	35.310	33.300	34.950	34.901	9,248,597
2026-06-03	34.230	34.980	33.410	33.920	33.872	8,403,781
2026-06-02	33.980	34.430	33.490	33.800	33.753	7,395,220
2026-06-01	35.310	35.490	33.740	33.890	33.842	9,448,406
2026-05-29	37.700	37.940	34.600	35.000	34.951	9,524,008
2026-05-28	35.800	37.550	35.270	37.100	37.048	8,965,485
2026-05-27	37.470	37.980	35.870	36.100	36.049	10,740,026
2026-05-26	38.280	39.300	36.400	37.170	37.118	13,300,711
2026-05-25	38.970	39.250	37.080	38.030	37.977	14,662,575
2026-05-22	38.010	40.360	37.000	39.250	39.195	16,284,099
2026-05-21	44.300	44.400	37.600	37.850	37.797	30,022,630
2026-05-20	43.690	46.600	42.550	44.950	44.887	30,331,505
2026-05-19	39.200	43.840	39.200	43.840	43.778	12,510,979
2026-05-18	35.870	37.100	35.500	36.530	36.479	7,831,224
2026-05-15	36.680	37.800	35.430	35.870	35.820	9,585,563
2026-05-14	36.460	38.010	36.200	36.500	36.449	11,526,593
2026-05-13	35.010	37.220	34.750	36.780	36.728	10,639,646
2026-05-12	35.440	36.070	34.740	35.100	35.051	11,533,805
2026-05-11	34.300	36.720	34.110	35.550	35.500	16,629,949
2026-05-08	30.460	33.880	30.130	33.460	33.413	15,587,079
2026-05-07	30.750	30.980	29.600	30.640	30.597	10,268,489
2026-05-06	30.660	31.590	30.480	30.740	30.697	9,581,540
2026-04-30	30.560	30.990	29.580	30.360	30.317	10,618,054
2026-04-29	31.750	32.270	31.130	32.040	31.995	5,797,330
2026-04-28	31.550	32.300	31.330	31.710	31.666	5,291,558
2026-04-27	32.960	33.070	31.780	31.880	31.835	8,053,659
2026-04-24	31.310	33.150	30.560	32.380	32.335	8,793,031
2026-04-23	32.590	32.780	31.230	31.500	31.456	6,117,083

← NewerPage 2 of 20 · 1,194 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.