Jiangsu Cai Qin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	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
2025-10-24	25.720	26.140	25.720	26.050	25.983	4,727,058

← NewerPage 4 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.