Qi An Xin Technology Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 29.680 | 30.190 | 29.240 | 29.760 | 29.760 | 2,397,806 |
| 2024-04-24 | 29.490 | 29.620 | 29.020 | 29.570 | 29.570 | 2,339,675 |
| 2024-04-23 | 29.180 | 29.550 | 28.860 | 29.070 | 29.070 | 2,271,033 |
| 2024-04-22 | 28.500 | 29.560 | 28.000 | 29.200 | 29.200 | 3,358,236 |
| 2024-04-19 | 28.470 | 28.620 | 28.020 | 28.190 | 28.190 | 2,098,476 |
| 2024-04-18 | 28.730 | 29.200 | 28.250 | 28.770 | 28.770 | 2,731,062 |
| 2024-04-17 | 28.210 | 29.180 | 28.210 | 28.850 | 28.850 | 2,612,598 |
| 2024-04-16 | 29.020 | 29.070 | 27.800 | 27.830 | 27.830 | 2,763,885 |
| 2024-04-15 | 29.100 | 29.420 | 28.340 | 29.050 | 29.050 | 3,376,929 |
| 2024-04-12 | 29.660 | 29.890 | 29.090 | 29.150 | 29.150 | 2,189,887 |
| 2024-04-11 | 29.740 | 30.170 | 29.510 | 29.610 | 29.610 | 2,120,041 |
| 2024-04-10 | 30.990 | 31.080 | 29.700 | 29.890 | 29.890 | 2,272,918 |
| 2024-04-09 | 29.840 | 30.790 | 29.840 | 30.640 | 30.640 | 2,354,452 |
| 2024-04-08 | 30.920 | 31.000 | 29.850 | 29.850 | 29.850 | 2,387,610 |
| 2024-04-03 | 31.830 | 31.830 | 30.910 | 30.920 | 30.920 | 2,364,182 |
| 2024-04-02 | 32.450 | 32.460 | 31.530 | 31.810 | 31.810 | 2,484,104 |
| 2024-04-01 | 31.820 | 32.570 | 31.800 | 32.400 | 32.400 | 2,323,197 |
| 2024-03-29 | 31.720 | 31.930 | 30.900 | 31.500 | 31.500 | 1,421,851 |
| 2024-03-28 | 30.810 | 32.250 | 30.510 | 31.620 | 31.620 | 4,972,646 |
| 2024-03-27 | 32.470 | 32.670 | 30.660 | 30.660 | 30.660 | 4,373,358 |
| 2024-03-26 | 33.830 | 34.160 | 32.280 | 32.630 | 32.630 | 3,308,839 |
| 2024-03-25 | 35.350 | 35.360 | 33.800 | 33.800 | 33.800 | 2,930,902 |
| 2024-03-22 | 35.620 | 35.790 | 34.180 | 35.010 | 35.010 | 3,618,534 |
| 2024-03-21 | 36.240 | 36.850 | 35.650 | 35.660 | 35.660 | 3,858,095 |
| 2024-03-20 | 35.780 | 36.450 | 35.540 | 36.260 | 36.260 | 3,483,145 |
| 2024-03-19 | 35.200 | 36.400 | 34.860 | 35.850 | 35.850 | 4,491,546 |
| 2024-03-18 | 35.060 | 35.440 | 34.760 | 35.280 | 35.280 | 3,959,637 |
| 2024-03-15 | 35.280 | 35.350 | 34.440 | 35.000 | 35.000 | 3,476,411 |
| 2024-03-14 | 35.970 | 35.980 | 34.900 | 35.280 | 35.280 | 3,452,448 |
| 2024-03-13 | 35.650 | 37.390 | 35.410 | 36.310 | 36.310 | 5,022,095 |
| 2024-03-12 | 35.320 | 35.740 | 35.200 | 35.460 | 35.460 | 2,576,334 |
| 2024-03-11 | 34.300 | 35.130 | 33.860 | 35.090 | 35.090 | 3,294,341 |
| 2024-03-08 | 34.300 | 34.570 | 33.800 | 34.390 | 34.390 | 2,182,527 |
| 2024-03-07 | 34.800 | 35.390 | 34.030 | 34.030 | 34.030 | 3,518,719 |
| 2024-03-06 | 35.290 | 35.660 | 34.900 | 35.210 | 35.210 | 3,272,698 |
| 2024-03-05 | 35.900 | 36.100 | 35.100 | 35.290 | 35.290 | 4,369,874 |
| 2024-03-04 | 36.600 | 36.900 | 35.850 | 36.100 | 36.100 | 5,280,906 |
| 2024-03-01 | 34.830 | 36.450 | 34.820 | 36.160 | 36.160 | 4,903,668 |
| 2024-02-29 | 33.340 | 34.990 | 33.340 | 34.990 | 34.990 | 5,190,913 |
| 2024-02-28 | 36.050 | 37.270 | 34.020 | 34.030 | 34.030 | 8,106,742 |
| 2024-02-27 | 34.020 | 35.660 | 33.900 | 35.580 | 35.580 | 5,103,834 |
| 2024-02-26 | 33.820 | 34.450 | 33.440 | 34.020 | 34.020 | 3,379,400 |
| 2024-02-23 | 33.580 | 33.940 | 32.900 | 33.920 | 33.920 | 2,765,205 |
| 2024-02-22 | 32.330 | 33.590 | 32.330 | 33.180 | 33.180 | 2,976,304 |
| 2024-02-21 | 31.730 | 33.200 | 31.550 | 32.460 | 32.460 | 3,311,153 |
| 2024-02-20 | 32.000 | 32.160 | 31.510 | 31.910 | 31.910 | 2,717,284 |
| 2024-02-19 | 32.360 | 32.700 | 31.360 | 32.180 | 32.180 | 4,451,346 |
| 2024-02-08 | 30.990 | 32.020 | 29.850 | 31.710 | 31.710 | 5,508,924 |
| 2024-02-07 | 30.180 | 31.350 | 29.710 | 30.350 | 30.350 | 4,889,455 |
| 2024-02-06 | 27.480 | 30.250 | 26.840 | 30.090 | 30.090 | 5,423,628 |
| 2024-02-05 | 28.740 | 28.890 | 25.900 | 27.480 | 27.480 | 5,368,577 |
| 2024-02-02 | 30.070 | 30.390 | 27.500 | 28.650 | 28.650 | 3,784,563 |
| 2024-02-01 | 29.860 | 30.720 | 29.480 | 29.900 | 29.900 | 3,067,153 |
| 2024-01-31 | 31.000 | 31.100 | 29.740 | 29.740 | 29.740 | 3,746,059 |
| 2024-01-30 | 32.200 | 32.650 | 31.100 | 31.100 | 31.100 | 2,570,562 |
| 2024-01-29 | 33.530 | 33.910 | 32.300 | 32.520 | 32.520 | 2,839,396 |
| 2024-01-26 | 34.000 | 34.390 | 33.300 | 33.460 | 33.460 | 2,529,740 |
| 2024-01-25 | 33.440 | 34.330 | 32.860 | 34.160 | 34.160 | 2,841,421 |
| 2024-01-24 | 33.280 | 33.560 | 32.010 | 33.520 | 33.520 | 2,872,279 |
| 2024-01-23 | 31.600 | 33.200 | 31.460 | 33.050 | 33.050 | 3,242,278 |
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.