Qi An Xin Technology Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 23.000 | 23.450 | 22.570 | 23.020 | 23.020 | 4,950,089 |
| 2024-07-23 | 23.420 | 23.950 | 22.970 | 22.970 | 22.970 | 5,410,312 |
| 2024-07-22 | 23.660 | 23.990 | 23.110 | 23.540 | 23.540 | 7,780,261 |
| 2024-07-19 | 21.740 | 22.690 | 21.700 | 22.490 | 22.490 | 4,664,521 |
| 2024-07-18 | 22.240 | 22.250 | 21.660 | 21.830 | 21.830 | 3,316,823 |
| 2024-07-17 | 22.200 | 22.550 | 22.110 | 22.190 | 22.190 | 2,784,100 |
| 2024-07-16 | 21.810 | 22.400 | 21.680 | 22.260 | 22.260 | 3,030,362 |
| 2024-07-15 | 22.530 | 22.600 | 21.850 | 21.930 | 21.930 | 2,454,051 |
| 2024-07-12 | 22.800 | 22.880 | 22.460 | 22.520 | 22.520 | 2,149,225 |
| 2024-07-11 | 22.610 | 23.010 | 22.510 | 22.800 | 22.800 | 3,466,776 |
| 2024-07-10 | 21.880 | 22.650 | 21.740 | 22.230 | 22.230 | 3,155,023 |
| 2024-07-09 | 21.810 | 22.220 | 21.330 | 21.980 | 21.980 | 4,211,032 |
| 2024-07-08 | 22.790 | 22.870 | 21.780 | 21.860 | 21.860 | 3,394,056 |
| 2024-07-05 | 22.540 | 22.540 | 22.540 | 22.540 | 22.540 | 0 |
| 2024-07-04 | 23.190 | 23.340 | 22.400 | 22.540 | 22.540 | 3,147,763 |
| 2024-07-03 | 23.600 | 23.700 | 23.050 | 23.160 | 23.160 | 2,980,621 |
| 2024-07-02 | 22.940 | 23.930 | 22.820 | 23.580 | 23.580 | 5,051,920 |
| 2024-07-01 | 23.490 | 23.650 | 22.630 | 22.970 | 22.970 | 3,930,159 |
| 2024-06-28 | 24.610 | 24.840 | 23.560 | 23.620 | 23.620 | 6,073,328 |
| 2024-06-27 | 24.950 | 25.250 | 24.580 | 24.800 | 24.800 | 3,693,110 |
| 2024-06-26 | 23.430 | 25.180 | 23.110 | 25.150 | 25.150 | 4,999,691 |
| 2024-06-25 | 24.680 | 24.680 | 23.200 | 23.430 | 23.430 | 4,052,241 |
| 2024-06-24 | 25.370 | 25.370 | 24.290 | 24.380 | 24.380 | 3,600,643 |
| 2024-06-21 | 25.060 | 25.530 | 24.780 | 25.390 | 25.390 | 3,256,972 |
| 2024-06-20 | 25.320 | 26.080 | 25.030 | 25.340 | 25.340 | 4,582,546 |
| 2024-06-19 | 25.250 | 25.740 | 25.110 | 25.200 | 25.200 | 2,620,457 |
| 2024-06-18 | 25.280 | 25.870 | 25.250 | 25.500 | 25.500 | 3,610,523 |
| 2024-06-17 | 25.820 | 25.990 | 25.030 | 25.230 | 25.230 | 6,359,926 |
| 2024-06-14 | 25.870 | 26.230 | 25.320 | 26.160 | 26.160 | 10,910,074 |
| 2024-06-13 | 25.290 | 26.390 | 24.950 | 25.870 | 25.870 | 6,933,403 |
| 2024-06-12 | 25.140 | 25.480 | 24.980 | 25.160 | 25.160 | 3,698,149 |
| 2024-06-11 | 24.300 | 25.100 | 24.040 | 25.080 | 25.080 | 4,350,496 |
| 2024-06-07 | 24.450 | 24.890 | 24.010 | 24.300 | 24.300 | 3,715,355 |
| 2024-06-06 | 25.490 | 25.690 | 24.210 | 24.320 | 24.320 | 4,007,141 |
| 2024-06-05 | 25.300 | 25.680 | 25.260 | 25.370 | 25.370 | 3,215,712 |
| 2024-06-04 | 25.000 | 25.380 | 24.810 | 25.320 | 25.320 | 3,194,702 |
| 2024-06-03 | 26.100 | 26.130 | 24.870 | 25.130 | 25.130 | 5,697,158 |
| 2024-05-31 | 26.380 | 26.920 | 26.060 | 26.060 | 26.060 | 6,414,146 |
| 2024-05-30 | 26.180 | 26.660 | 25.800 | 26.410 | 26.410 | 1,968,739 |
| 2024-05-29 | 26.210 | 26.680 | 26.180 | 26.190 | 26.190 | 1,462,131 |
| 2024-05-28 | 26.620 | 26.680 | 26.050 | 26.200 | 26.200 | 2,293,767 |
| 2024-05-27 | 26.500 | 26.740 | 25.980 | 26.610 | 26.610 | 2,879,185 |
| 2024-05-24 | 27.220 | 27.490 | 26.410 | 26.410 | 26.410 | 3,276,977 |
| 2024-05-23 | 28.330 | 28.330 | 27.250 | 27.270 | 27.270 | 2,736,521 |
| 2024-05-22 | 27.950 | 28.440 | 27.850 | 28.330 | 28.330 | 2,121,364 |
| 2024-05-21 | 28.750 | 28.750 | 27.900 | 27.950 | 27.950 | 2,509,109 |
| 2024-05-20 | 28.500 | 29.230 | 28.250 | 28.730 | 28.730 | 4,528,077 |
| 2024-05-17 | 28.200 | 28.800 | 27.900 | 28.540 | 28.540 | 2,765,650 |
| 2024-05-16 | 28.370 | 28.640 | 28.000 | 28.200 | 28.200 | 2,194,288 |
| 2024-05-15 | 28.890 | 28.920 | 28.200 | 28.210 | 28.210 | 2,294,510 |
| 2024-05-14 | 28.870 | 29.360 | 28.770 | 29.020 | 29.020 | 2,135,454 |
| 2024-05-13 | 29.190 | 29.410 | 28.680 | 28.820 | 28.820 | 2,551,684 |
| 2024-05-10 | 30.370 | 30.600 | 29.350 | 29.510 | 29.510 | 3,035,982 |
| 2024-05-09 | 30.250 | 30.650 | 30.130 | 30.350 | 30.350 | 2,458,251 |
| 2024-05-08 | 31.090 | 31.090 | 30.080 | 30.130 | 30.130 | 2,447,996 |
| 2024-05-07 | 31.040 | 31.520 | 30.810 | 31.070 | 31.070 | 2,899,484 |
| 2024-05-06 | 31.400 | 31.650 | 31.000 | 31.100 | 31.100 | 3,269,800 |
| 2024-04-30 | 31.240 | 31.300 | 30.450 | 30.900 | 30.900 | 3,239,062 |
| 2024-04-29 | 30.550 | 31.250 | 30.300 | 31.140 | 31.140 | 6,031,966 |
| 2024-04-26 | 29.800 | 31.230 | 29.700 | 31.100 | 31.100 | 4,161,489 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.