Jiangsu Cai Qin Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 33.020 | 33.360 | 31.290 | 31.810 | 31.728 | 9,710,923 |
| 2026-01-19 | 33.770 | 34.680 | 33.000 | 33.190 | 33.105 | 9,699,172 |
| 2026-01-16 | 35.300 | 35.980 | 33.620 | 34.020 | 33.933 | 10,259,713 |
| 2026-01-15 | 34.530 | 35.780 | 34.100 | 35.300 | 35.209 | 10,350,926 |
| 2026-01-14 | 35.650 | 36.800 | 34.020 | 35.130 | 35.040 | 17,459,936 |
| 2026-01-13 | 33.700 | 36.990 | 32.380 | 34.800 | 34.711 | 16,386,315 |
| 2026-01-12 | 33.600 | 34.780 | 32.650 | 33.680 | 33.594 | 14,133,348 |
| 2026-01-09 | 31.300 | 33.520 | 31.140 | 33.310 | 33.225 | 12,076,008 |
| 2026-01-08 | 30.660 | 31.600 | 30.400 | 31.380 | 31.299 | 9,129,645 |
| 2026-01-07 | 30.000 | 31.320 | 29.530 | 30.960 | 30.881 | 8,650,677 |
| 2026-01-06 | 30.660 | 30.840 | 29.690 | 30.120 | 30.043 | 8,933,126 |
| 2026-01-05 | 30.400 | 31.550 | 29.380 | 31.100 | 31.020 | 11,300,232 |
| 2025-12-31 | 28.620 | 29.990 | 28.450 | 29.520 | 29.444 | 8,810,670 |
| 2025-12-30 | 28.350 | 29.620 | 28.130 | 28.700 | 28.626 | 7,902,636 |
| 2025-12-29 | 27.800 | 29.060 | 27.570 | 28.580 | 28.507 | 7,907,104 |
| 2025-12-26 | 27.690 | 29.120 | 27.350 | 28.060 | 27.988 | 8,273,166 |
| 2025-12-25 | 27.630 | 27.970 | 27.220 | 27.790 | 27.719 | 5,581,293 |
| 2025-12-24 | 26.670 | 27.970 | 26.670 | 27.730 | 27.659 | 7,277,427 |
| 2025-12-23 | 26.380 | 27.570 | 26.210 | 26.900 | 26.831 | 7,561,890 |
| 2025-12-22 | 26.100 | 26.660 | 25.900 | 26.380 | 26.312 | 4,425,070 |
| 2025-12-19 | 26.660 | 26.800 | 25.970 | 26.090 | 26.023 | 4,814,343 |
| 2025-12-18 | 25.890 | 26.800 | 25.890 | 26.370 | 26.302 | 6,087,666 |
| 2025-12-17 | 25.800 | 26.230 | 25.410 | 26.080 | 26.013 | 4,310,891 |
| 2025-12-16 | 26.110 | 26.170 | 25.590 | 25.940 | 25.873 | 4,404,264 |
| 2025-12-15 | 25.800 | 26.540 | 25.660 | 26.160 | 26.093 | 5,631,941 |
| 2025-12-12 | 25.460 | 26.200 | 25.460 | 26.050 | 25.983 | 6,454,526 |
| 2025-12-11 | 26.140 | 26.140 | 25.600 | 25.630 | 25.564 | 4,336,468 |
| 2025-12-10 | 25.410 | 26.370 | 25.330 | 26.140 | 26.073 | 6,034,305 |
| 2025-12-09 | 25.220 | 26.200 | 25.220 | 25.610 | 25.544 | 4,832,455 |
| 2025-12-08 | 25.280 | 26.100 | 25.220 | 25.580 | 25.514 | 7,261,374 |
| 2025-12-05 | 24.080 | 25.550 | 23.940 | 25.100 | 25.036 | 6,850,873 |
| 2025-12-04 | 23.950 | 24.290 | 23.860 | 23.990 | 23.928 | 2,779,393 |
| 2025-12-03 | 24.300 | 24.300 | 23.670 | 24.090 | 24.028 | 2,870,622 |
| 2025-12-02 | 24.420 | 24.560 | 24.130 | 24.200 | 24.138 | 2,337,009 |
| 2025-12-01 | 23.830 | 24.600 | 23.730 | 24.530 | 24.467 | 4,976,845 |
| 2025-11-28 | 23.530 | 23.900 | 23.450 | 23.850 | 23.789 | 2,429,269 |
| 2025-11-27 | 23.530 | 23.880 | 23.360 | 23.440 | 23.380 | 2,486,858 |
| 2025-11-26 | 23.970 | 24.000 | 23.350 | 23.420 | 23.360 | 3,506,450 |
| 2025-11-25 | 23.560 | 24.350 | 23.180 | 23.840 | 23.779 | 4,089,216 |
| 2025-11-24 | 22.610 | 23.540 | 22.550 | 23.310 | 23.250 | 4,546,347 |
| 2025-11-21 | 23.450 | 23.450 | 22.490 | 22.560 | 22.502 | 3,824,649 |
| 2025-11-20 | 23.550 | 23.940 | 23.310 | 23.440 | 23.380 | 1,995,278 |
| 2025-11-19 | 23.820 | 23.980 | 23.330 | 23.390 | 23.330 | 2,839,388 |
| 2025-11-18 | 23.750 | 23.990 | 23.570 | 23.940 | 23.879 | 2,381,700 |
| 2025-11-17 | 24.080 | 24.260 | 23.700 | 23.920 | 23.859 | 3,579,120 |
| 2025-11-14 | 23.960 | 24.910 | 23.890 | 24.100 | 24.038 | 4,350,350 |
| 2025-11-13 | 23.980 | 24.560 | 23.980 | 24.050 | 23.988 | 3,279,728 |
| 2025-11-12 | 24.210 | 24.300 | 23.830 | 24.110 | 24.048 | 3,299,236 |
| 2025-11-11 | 24.780 | 25.080 | 24.200 | 24.260 | 24.198 | 4,040,399 |
| 2025-11-10 | 25.060 | 25.300 | 24.360 | 24.560 | 24.497 | 4,782,125 |
| 2025-11-07 | 25.180 | 25.310 | 24.770 | 25.080 | 25.016 | 3,480,220 |
| 2025-11-06 | 25.300 | 25.380 | 24.940 | 25.250 | 25.185 | 2,867,321 |
| 2025-11-05 | 24.750 | 25.430 | 24.660 | 25.240 | 25.175 | 3,324,587 |
| 2025-11-04 | 26.090 | 26.500 | 25.000 | 25.160 | 25.095 | 5,887,162 |
| 2025-11-03 | 26.040 | 27.150 | 25.550 | 26.260 | 26.193 | 9,432,773 |
| 2025-10-31 | 26.010 | 26.360 | 25.800 | 26.030 | 25.963 | 4,019,187 |
| 2025-10-30 | 26.230 | 27.150 | 25.880 | 25.980 | 25.913 | 7,125,799 |
| 2025-10-29 | 25.880 | 26.540 | 25.640 | 26.420 | 26.352 | 6,355,089 |
| 2025-10-28 | 25.970 | 26.130 | 25.500 | 25.630 | 25.564 | 5,273,564 |
| 2025-10-27 | 26.250 | 26.590 | 25.740 | 25.990 | 25.923 | 6,374,584 |
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.