Jiangsu Cai Qin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	23.390	23.650	22.920	22.990	22.990	2,957,877
2026-10-20	22.110	23.330	21.900	23.110	23.110	3,727,550
2026-10-19	22.480	22.820	21.800	22.240	22.240	3,771,720
2026-10-16	23.380	23.570	22.470	22.710	22.710	3,570,169
2026-10-15	23.190	23.350	22.720	22.830	22.830	3,847,499
2026-10-14	24.130	24.330	23.600	23.810	23.810	3,531,062
2026-10-13	23.720	24.500	22.930	24.300	24.300	3,868,360
2026-10-12	24.530	24.800	23.960	24.140	24.140	3,797,282
2026-10-09	25.350	25.420	23.760	24.740	24.740	5,154,608
2026-10-08	26.000	27.070	25.340	25.600	25.600	6,185,166
2026-09-30	26.980	27.380	26.050	26.070	26.070	3,689,351
2026-09-29	26.170	27.060	26.000	26.910	26.910	4,183,054
2026-09-28	28.300	28.800	26.050	26.400	26.400	5,800,717
2026-09-24	29.810	29.810	28.610	28.670	28.670	3,764,335
2026-09-23	29.190	29.870	29.020	29.620	29.620	3,597,942
2026-09-22	29.750	29.980	29.120	29.190	29.190	3,825,898
2026-09-21	29.230	29.870	29.080	29.420	29.420	4,049,329
2026-09-18	28.440	29.320	28.390	29.150	29.150	4,687,508
2026-09-17	28.660	28.980	28.240	28.370	28.370	4,364,587
2026-09-16	27.530	28.730	27.130	28.440	28.440	4,640,741
2026-09-15	27.320	27.920	27.000	27.490	27.490	3,573,439
2026-09-14	26.550	27.350	26.220	27.310	27.310	3,788,485
2026-09-11	27.100	27.500	26.080	27.050	27.050	5,214,918
2026-09-10	27.180	27.930	27.060	27.330	27.330	3,815,031
2026-09-09	27.220	28.280	27.220	27.520	27.520	4,445,744
2026-09-08	27.570	28.800	27.170	27.350	27.350	5,561,539
2026-09-07	26.750	27.840	26.670	27.510	27.510	5,561,347
2026-09-04	27.950	28.330	26.290	26.500	26.500	4,975,540
2026-09-03	27.950	28.330	27.400	27.780	27.780	3,394,037
2026-09-02	28.000	28.200	27.490	27.720	27.720	3,247,885
2026-09-01	29.340	29.400	27.810	28.200	28.200	4,858,401
2026-08-31	27.500	29.230	27.360	29.220	29.220	4,697,100
2026-08-28	28.650	29.430	28.330	28.330	28.330	3,651,628
2026-08-27	28.300	29.000	27.730	28.930	28.930	4,441,137
2026-08-26	28.030	28.400	27.290	27.870	27.870	3,719,557
2026-08-25	27.360	28.300	26.720	28.000	28.000	4,977,651
2026-08-24	28.530	28.550	26.920	27.790	27.790	6,223,166
2026-08-21	27.900	28.600	27.340	28.200	28.200	6,244,035
2026-08-20	28.690	28.930	27.700	28.150	28.150	7,132,562
2026-08-19	31.090	31.410	27.800	28.070	28.070	11,042,475
2026-08-18	32.030	32.980	30.360	31.400	31.400	15,403,839
2026-08-17	28.400	29.550	28.400	29.490	29.490	7,585,012
2026-08-14	28.380	28.870	27.890	28.450	28.450	5,272,258
2026-08-13	29.050	30.240	28.000	28.050	28.050	9,497,523
2026-08-12	26.000	29.660	26.000	29.100	29.100	11,708,231
2026-08-11	25.670	26.600	25.630	26.060	26.060	5,322,842
2026-08-10	27.600	27.780	25.610	26.200	26.200	8,587,632
2026-08-07	27.080	27.940	26.230	27.690	27.690	10,029,348
2026-08-06	24.700	26.300	24.540	26.020	26.020	6,700,154
2026-08-05	23.780	25.350	23.780	25.070	25.070	5,558,403
2026-08-04	22.400	23.990	22.360	23.770	23.770	6,812,952
2026-08-03	22.430	22.870	21.850	22.140	22.140	5,984,872
2026-07-31	24.040	24.320	22.410	22.640	22.640	9,075,638
2026-07-30	23.030	23.950	21.990	22.030	22.030	6,679,927
2026-07-29	23.660	24.140	22.640	23.930	23.930	6,345,771
2026-07-28	24.520	25.240	23.540	23.760	23.760	4,756,922
2026-07-27	24.410	25.250	23.730	25.140	25.140	5,826,327
2026-07-24	24.180	25.080	23.880	23.960	23.960	5,816,890
2026-07-23	25.190	25.740	24.360	24.610	24.610	5,721,700
2026-07-22	25.680	26.110	24.910	25.110	25.110	8,640,804

Page 1 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.