Jiangsu Cai Qin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	24.950	25.250	24.630	24.790	24.726	5,995,979
2025-07-23	25.320	25.430	24.900	24.950	24.886	6,255,157
2025-07-22	26.680	27.230	25.330	25.520	25.455	6,523,209
2025-07-21	25.450	26.160	25.450	25.850	25.784	3,492,774
2025-07-18	25.970	26.300	25.680	25.800	25.734	2,148,773
2025-07-17	25.520	26.120	25.320	26.050	25.983	2,891,334
2025-07-16	25.710	26.120	25.420	25.480	25.415	3,433,408
2025-07-15	25.880	26.270	25.520	25.710	25.644	2,547,614
2025-07-14	25.200	26.090	25.030	25.880	25.814	4,697,861
2025-07-11	25.260	25.770	25.000	25.350	25.285	3,705,921
2025-07-10	25.700	26.130	25.170	25.200	25.135	3,784,203
2025-07-09	26.210	26.490	25.630	25.920	25.854	3,395,944
2025-07-08	25.700	26.280	25.700	26.210	26.143	2,473,686
2025-07-07	26.200	26.500	25.720	25.840	25.774	2,387,233
2025-07-04	26.880	26.910	26.130	26.240	26.173	2,390,585
2025-07-03	26.680	27.080	26.240	26.850	26.781	3,210,281
2025-07-02	27.680	27.680	26.300	26.510	26.442	6,092,410
2025-07-01	27.320	27.960	27.160	27.670	27.599	4,962,653
2025-06-30	26.950	28.000	26.790	27.560	27.489	3,883,237
2025-06-27	26.790	27.880	26.380	26.950	26.881	4,413,581
2025-06-26	27.520	27.520	26.590	26.690	26.622	4,410,752
2025-06-25	25.970	27.410	25.810	27.270	27.200	6,859,213
2025-06-24	25.490	25.970	25.490	25.800	25.734	3,131,582
2025-06-23	25.580	25.930	25.160	25.490	25.425	4,528,214
2025-06-20	26.990	27.280	25.660	25.730	25.664	4,352,110
2025-06-19	27.380	27.660	26.780	26.850	26.706	1,906,780
2025-06-18	26.890	27.490	26.840	27.330	27.184	1,393,619
2025-06-17	27.600	27.650	26.810	27.160	27.015	2,303,384
2025-06-16	27.220	27.790	26.980	27.230	27.084	2,844,880
2025-06-13	27.630	27.770	27.110	27.420	27.273	2,232,204
2025-06-12	28.170	28.380	27.300	27.550	27.403	3,850,030
2025-06-11	28.570	29.010	28.230	28.360	28.208	2,914,491
2025-06-10	27.830	29.290	27.500	28.700	28.546	5,545,077
2025-06-09	28.030	28.530	27.600	27.830	27.681	3,192,990
2025-06-06	28.740	29.280	27.900	28.000	27.850	3,981,457
2025-06-05	28.700	29.330	28.220	28.740	28.586	3,895,739
2025-06-04	29.380	29.450	28.410	28.750	28.596	4,346,672
2025-06-03	29.560	29.600	28.810	29.170	29.014	3,191,049
2025-05-30	29.030	30.000	28.510	29.570	29.412	5,110,036
2025-05-29	28.010	29.670	27.810	29.320	29.163	5,037,548
2025-05-28	28.250	28.830	27.930	28.310	28.158	2,714,854
2025-05-27	28.420	28.990	27.730	28.530	28.377	3,964,614
2025-05-26	27.360	28.790	27.200	28.200	28.049	3,971,778
2025-05-23	27.800	28.300	27.380	27.420	27.273	3,940,943
2025-05-22	28.020	28.790	28.020	28.220	28.069	3,098,892
2025-05-21	28.860	28.860	28.000	28.390	28.238	4,631,294
2025-05-20	28.510	29.150	28.020	28.880	28.725	6,994,734
2025-05-19	26.760	28.820	26.730	28.790	28.636	11,043,931
2025-05-16	25.750	27.700	25.180	26.880	26.736	9,925,097
2025-05-15	25.620	25.620	24.780	25.480	25.344	3,783,039
2025-05-14	25.510	26.380	25.330	25.620	25.483	3,019,990
2025-05-13	26.370	26.850	25.680	25.810	25.672	4,031,086
2025-05-12	25.720	26.590	25.700	26.200	26.060	4,891,791
2025-05-09	26.780	26.780	25.160	25.720	25.582	5,557,681
2025-05-08	26.540	26.660	26.130	26.530	26.388	4,609,858
2025-05-07	26.700	27.860	26.340	26.540	26.398	7,750,422
2025-05-06	26.200	26.610	25.910	26.170	26.030	7,185,912
2025-04-30	25.360	26.260	25.100	25.920	25.781	5,864,269
2025-04-29	25.100	25.600	24.710	25.230	25.095	3,657,745
2025-04-28	25.180	25.440	24.680	25.010	24.876	3,726,266

← NewerPage 6 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.