Jiangsu Cai Qin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	17.370	17.900	17.310	17.360	17.267	10,012,370
2024-10-28	18.080	18.200	17.030	17.460	17.367	11,991,905
2024-10-25	18.580	18.690	17.730	17.980	17.884	14,608,024
2024-10-24	19.000	19.490	18.000	18.670	18.570	19,002,702
2024-10-23	16.780	20.160	16.200	18.500	18.401	23,312,918
2024-10-22	16.470	17.170	15.780	16.800	16.710	13,164,384
2024-10-21	15.490	16.700	15.480	16.230	16.143	11,901,187
2024-10-18	14.450	15.800	14.450	15.240	15.158	7,761,784
2024-10-17	14.700	14.950	14.510	14.610	14.532	5,304,562
2024-10-16	14.610	15.100	14.420	14.580	14.502	4,671,915
2024-10-15	15.100	15.750	14.810	14.890	14.810	6,678,076
2024-10-14	14.270	15.070	13.980	15.070	14.989	5,942,767
2024-10-11	15.090	15.400	14.090	14.360	14.283	6,516,072
2024-10-10	15.810	16.180	15.080	15.290	15.208	7,392,090
2024-10-09	17.300	17.460	15.560	15.560	15.477	12,775,001
2024-10-08	18.120	18.120	16.010	18.120	18.023	14,912,326
2024-09-30	13.530	15.250	13.190	15.100	15.019	11,300,852
2024-09-27	12.480	13.030	12.320	12.930	12.861	3,719,802
2024-09-26	11.850	12.240	11.760	12.240	12.175	3,688,352
2024-09-25	11.790	12.450	11.790	11.860	11.797	5,143,033
2024-09-24	11.130	11.760	11.060	11.710	11.647	3,445,976
2024-09-23	11.060	11.430	10.950	11.160	11.100	2,421,520
2024-09-20	11.060	11.220	10.930	11.050	10.991	1,835,284
2024-09-19	10.870	11.090	10.800	11.020	10.961	2,221,820
2024-09-18	11.100	11.150	10.610	10.780	10.722	3,066,810
2024-09-13	11.400	11.650	11.140	11.150	11.090	1,769,223
2024-09-12	11.550	11.630	11.410	11.430	11.369	2,289,735
2024-09-11	11.680	11.720	11.440	11.500	11.438	2,116,993
2024-09-10	11.380	11.800	11.070	11.640	11.578	2,975,018
2024-09-09	11.300	11.540	11.120	11.310	11.250	2,504,282
2024-09-06	11.930	11.940	11.390	11.400	11.339	2,916,407
2024-09-05	11.880	12.050	11.750	11.890	11.826	2,438,702
2024-09-04	11.600	11.890	11.560	11.750	11.687	2,737,223
2024-09-03	11.620	11.840	11.500	11.700	11.637	3,360,561
2024-09-02	11.740	12.140	11.640	11.660	11.598	5,022,147
2024-08-30	11.410	11.880	11.320	11.660	11.598	3,455,838
2024-08-29	10.920	11.460	10.850	11.380	11.319	2,897,253
2024-08-28	10.870	11.200	10.700	11.000	10.941	3,006,371
2024-08-27	11.180	11.180	10.660	10.690	10.633	2,722,038
2024-08-26	11.020	11.330	10.900	11.170	11.110	1,883,597
2024-08-23	10.900	11.170	10.750	11.020	10.961	2,301,097
2024-08-22	11.130	11.140	10.870	10.920	10.862	2,083,987
2024-08-21	10.880	11.220	10.850	11.100	11.041	2,105,792
2024-08-20	11.290	11.350	10.950	11.010	10.951	2,355,159
2024-08-19	11.700	11.700	11.230	11.290	11.230	2,469,896
2024-08-16	11.250	11.670	11.250	11.470	11.409	3,137,667
2024-08-15	11.020	11.480	10.960	11.320	11.259	3,224,663
2024-08-14	11.020	11.250	11.000	11.070	11.011	2,562,087
2024-08-13	10.820	11.100	10.770	11.010	10.951	1,880,321
2024-08-12	11.030	11.030	10.740	10.840	10.782	2,080,716
2024-08-09	11.200	11.300	11.060	11.060	11.001	1,770,825
2024-08-08	11.300	11.330	10.930	11.110	11.051	2,591,567
2024-08-07	11.180	11.520	11.180	11.260	11.200	3,234,327
2024-08-06	10.980	11.200	10.930	11.090	11.031	2,716,825
2024-08-05	11.230	11.450	10.710	10.870	10.812	4,416,339
2024-08-02	11.860	11.980	11.470	11.510	11.448	3,674,871
2024-08-01	11.950	12.110	11.870	11.980	11.916	3,207,911
2024-07-31	11.520	11.940	11.400	11.930	11.866	3,695,240
2024-07-30	11.350	11.630	11.240	11.490	11.429	2,156,149
2024-07-29	11.310	11.540	11.200	11.350	11.289	2,329,324

← NewerPage 9 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.