Jiangsu Cai Qin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	31.030	32.850	31.010	32.600	32.554	8,048,581
2026-04-21	32.380	32.690	31.060	31.210	31.166	8,235,166
2026-04-20	32.180	33.340	31.970	32.710	32.664	7,899,381
2026-04-17	30.980	32.500	30.390	32.090	32.045	8,392,226
2026-04-16	29.230	31.370	29.180	31.050	31.006	8,511,494
2026-04-15	28.790	29.630	28.760	29.310	29.269	4,747,091
2026-04-14	28.320	28.780	28.250	28.750	28.710	3,730,730
2026-04-13	27.880	28.460	27.740	28.100	28.061	3,287,907
2026-04-10	28.460	28.860	28.150	28.160	28.120	3,569,846
2026-04-09	28.960	28.960	28.220	28.310	28.270	4,141,521
2026-04-08	27.800	28.760	27.800	28.700	28.660	4,157,057
2026-04-07	26.890	27.490	26.690	27.220	27.182	3,766,068
2026-04-03	26.940	27.160	26.530	26.690	26.653	2,490,804
2026-04-02	26.960	27.280	26.480	26.750	26.712	3,033,130
2026-04-01	27.180	27.470	26.750	26.990	26.952	3,795,978
2026-03-31	27.180	27.560	26.570	26.600	26.563	3,302,828
2026-03-30	26.950	27.310	26.610	27.120	27.082	2,695,063
2026-03-27	26.210	27.380	26.020	27.030	26.992	3,389,561
2026-03-26	26.710	26.870	26.260	26.400	26.363	2,943,516
2026-03-25	26.130	26.870	26.110	26.810	26.772	3,713,757
2026-03-24	26.490	26.500	25.050	26.030	25.993	5,333,125
2026-03-23	27.110	27.340	25.580	25.760	25.724	7,598,438
2026-03-20	28.500	28.910	27.720	27.760	27.721	3,059,483
2026-03-19	28.590	28.800	28.150	28.280	28.240	2,681,105
2026-03-18	28.800	29.120	28.330	29.000	28.959	2,719,175
2026-03-17	29.700	29.700	28.300	28.380	28.340	3,057,952
2026-03-16	28.680	29.510	28.200	29.460	29.419	4,340,662
2026-03-13	29.010	29.340	28.550	28.670	28.630	3,041,671
2026-03-12	29.900	30.260	29.110	29.220	29.179	3,009,853
2026-03-11	30.240	31.130	30.020	30.080	30.038	3,768,187
2026-03-10	29.740	30.300	29.610	30.140	30.098	3,726,182
2026-03-09	29.470	29.780	28.150	29.100	29.059	5,901,100
2026-03-06	29.880	30.180	29.730	29.900	29.858	3,695,162
2026-03-05	30.480	30.800	29.830	30.200	30.158	4,140,175
2026-03-04	29.980	31.150	29.700	29.780	29.738	4,989,546
2026-03-03	33.650	33.650	30.040	30.230	30.188	8,166,989
2026-03-02	33.420	34.520	33.280	33.500	33.453	6,602,459
2026-02-27	33.500	34.270	33.220	33.800	33.753	4,469,732
2026-02-26	33.250	34.330	32.920	33.990	33.942	5,376,868
2026-02-25	32.330	33.200	32.180	32.930	32.884	4,376,143
2026-02-24	32.620	33.060	31.960	32.660	32.614	3,941,730
2026-02-13	32.510	32.960	32.400	32.420	32.375	3,003,136
2026-02-12	32.150	33.150	32.150	32.600	32.554	3,612,458
2026-02-11	32.510	32.930	32.000	32.200	32.117	3,651,455
2026-02-10	32.700	33.080	32.450	32.680	32.596	3,301,072
2026-02-09	32.900	33.240	32.000	32.700	32.616	4,849,187
2026-02-06	32.650	33.440	32.320	32.530	32.447	3,694,326
2026-02-05	33.000	33.750	32.710	32.900	32.816	4,003,485
2026-02-04	34.880	35.380	33.040	33.570	33.484	5,667,931
2026-02-03	32.180	34.520	32.110	34.400	34.312	7,481,046
2026-02-02	33.300	33.880	31.940	32.000	31.918	5,691,060
2026-01-30	33.420	33.900	32.360	33.660	33.574	6,212,001
2026-01-29	34.000	34.890	33.200	33.860	33.773	6,161,260
2026-01-28	34.600	34.600	33.500	34.100	34.012	4,649,583
2026-01-27	33.880	34.900	33.360	34.460	34.372	6,215,230
2026-01-26	35.000	35.080	33.250	33.780	33.693	9,463,456
2026-01-23	33.750	36.120	33.730	34.920	34.830	9,445,324
2026-01-22	33.430	34.890	33.430	33.980	33.893	7,558,655
2026-01-21	31.650	34.180	31.340	33.810	33.723	10,902,563
2026-01-20	33.020	33.360	31.290	31.810	31.728	9,710,923

← NewerPage 3 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.