Jiangsu Cai Qin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	25.720	26.140	25.720	26.050	25.983	4,727,058
2025-10-23	25.930	26.100	24.880	25.680	25.614	7,680,778
2025-10-22	26.260	27.000	25.610	26.150	26.083	10,868,491
2025-10-21	24.600	25.990	24.560	25.550	25.484	7,739,475
2025-10-20	24.250	25.010	24.110	24.600	24.537	4,841,752
2025-10-17	25.300	25.300	23.700	23.820	23.759	6,292,875
2025-10-16	25.120	25.700	25.120	25.310	25.245	3,619,575
2025-10-15	25.430	25.760	24.930	25.690	25.624	5,092,352
2025-10-14	26.630	26.980	25.350	25.580	25.514	6,243,213
2025-10-13	25.800	26.930	25.560	26.630	26.562	7,289,151
2025-10-10	27.770	27.770	26.580	26.700	26.631	8,527,460
2025-10-09	29.130	29.170	28.070	28.120	28.048	8,197,974
2025-09-30	28.600	29.320	28.390	28.450	28.377	7,236,590
2025-09-29	29.130	29.160	28.150	28.550	28.477	9,478,479
2025-09-26	29.450	29.950	28.450	29.240	29.165	13,696,210
2025-09-25	26.800	30.280	26.620	29.500	29.424	23,778,317
2025-09-24	25.900	27.050	25.480	26.620	26.552	10,618,992
2025-09-23	25.400	26.160	24.510	26.120	26.053	10,062,344
2025-09-22	25.250	25.300	24.710	25.290	25.225	5,383,952
2025-09-19	24.670	25.700	24.550	25.060	24.996	7,117,119
2025-09-18	25.010	25.620	24.500	24.820	24.756	7,645,082
2025-09-17	24.600	25.580	24.400	25.210	25.145	6,237,654
2025-09-16	24.510	24.790	24.130	24.620	24.557	4,526,032
2025-09-15	25.210	25.250	24.470	24.500	24.437	4,971,635
2025-09-12	25.150	25.690	24.800	24.990	24.926	7,296,280
2025-09-11	24.300	25.320	24.100	25.200	25.135	5,987,604
2025-09-10	24.580	24.900	24.210	24.360	24.298	3,436,490
2025-09-09	24.830	24.900	24.200	24.380	24.317	3,916,365
2025-09-08	24.600	25.090	24.210	24.940	24.876	5,916,304
2025-09-05	23.960	24.620	23.590	24.500	24.437	4,933,729
2025-09-04	25.070	25.470	23.350	23.800	23.739	7,269,276
2025-09-03	25.500	25.740	25.000	25.100	25.036	6,661,211
2025-09-02	27.350	27.490	25.260	25.470	25.405	12,108,897
2025-09-01	27.600	28.080	27.150	27.450	27.380	7,327,467
2025-08-29	28.580	28.580	27.480	27.700	27.629	9,924,797
2025-08-28	28.550	29.100	27.610	28.580	28.507	11,817,877
2025-08-27	28.500	29.480	27.700	27.720	27.649	12,201,887
2025-08-26	28.800	28.940	28.360	28.760	28.686	7,398,644
2025-08-25	28.230	28.990	27.950	28.860	28.786	13,033,107
2025-08-22	27.370	28.780	27.070	28.240	28.168	11,730,881
2025-08-21	27.730	28.050	26.900	27.220	27.150	6,893,680
2025-08-20	27.350	27.610	26.610	27.600	27.529	6,965,071
2025-08-19	28.130	28.140	27.400	27.690	27.619	5,402,289
2025-08-18	28.150	28.360	27.620	28.150	28.078	7,342,751
2025-08-15	26.930	28.060	26.810	28.010	27.938	9,290,999
2025-08-14	27.890	27.990	26.500	26.600	26.532	7,954,400
2025-08-13	27.900	28.100	27.590	27.950	27.878	7,767,984
2025-08-12	28.060	28.290	27.280	27.750	27.679	8,153,215
2025-08-11	28.500	28.720	27.920	28.110	28.038	10,420,011
2025-08-08	28.300	29.600	28.100	28.300	28.227	11,629,797
2025-08-07	28.200	29.200	28.200	28.270	28.197	8,782,136
2025-08-06	28.540	28.850	27.800	28.430	28.357	11,024,491
2025-08-05	25.990	28.530	25.820	28.500	28.427	16,738,083
2025-08-04	25.600	26.200	25.400	25.950	25.883	6,322,207
2025-08-01	25.690	26.650	25.290	25.740	25.674	7,269,725
2025-07-31	25.540	26.860	25.270	25.650	25.584	11,638,294
2025-07-30	25.700	25.780	25.110	25.380	25.315	6,513,467
2025-07-29	25.340	25.930	24.880	25.800	25.734	8,988,161
2025-07-28	24.940	25.700	24.800	25.360	25.295	6,598,487
2025-07-25	24.910	25.070	24.650	24.880	24.816	4,434,544

← NewerPage 5 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.