Qi An Xin Technology Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	33.200	33.490	31.550	31.550	31.550	3,511,168
2024-01-19	34.190	34.380	33.330	33.370	33.370	2,650,833
2024-01-18	33.890	34.300	33.110	34.200	34.200	3,262,953
2024-01-17	34.640	35.500	33.930	33.930	33.930	2,893,206
2024-01-16	34.600	34.830	33.880	34.750	34.750	2,841,954
2024-01-15	35.180	35.220	34.500	34.620	34.620	2,696,655
2024-01-12	35.680	35.850	34.970	35.380	35.380	2,106,219
2024-01-11	34.700	35.990	34.610	35.680	35.680	3,186,132
2024-01-10	34.670	35.240	33.910	34.730	34.730	3,037,364
2024-01-09	35.330	35.540	34.350	34.720	34.720	4,211,546
2024-01-08	36.610	36.750	35.090	35.120	35.120	3,740,360
2024-01-05	37.490	38.180	36.540	36.810	36.810	3,921,472
2024-01-04	38.430	38.480	37.250	37.400	37.400	3,541,547
2024-01-03	38.780	39.150	38.130	38.380	38.380	2,606,211
2024-01-02	40.140	40.290	38.800	38.850	38.850	3,086,407
2023-12-29	40.190	40.430	39.650	40.090	40.090	3,084,376
2023-12-28	38.200	40.140	37.810	39.990	39.990	3,393,227
2023-12-27	38.290	38.860	37.920	38.120	38.120	2,722,046
2023-12-26	39.250	39.540	38.100	38.300	38.300	2,552,488
2023-12-25	38.600	40.050	38.600	39.250	39.250	2,827,594
2023-12-22	39.530	39.800	38.480	38.640	38.640	3,138,502
2023-12-21	39.250	40.160	39.170	39.680	39.680	2,926,013
2023-12-20	40.410	40.680	39.370	39.370	39.370	2,760,088
2023-12-19	40.430	40.560	39.880	40.380	40.380	3,102,179
2023-12-18	41.600	41.720	40.210	40.430	40.430	3,927,374
2023-12-15	42.310	42.500	41.450	41.590	41.590	2,795,202
2023-12-14	42.710	43.410	42.180	42.260	42.260	2,610,219
2023-12-13	44.140	44.200	42.490	42.530	42.530	3,848,418
2023-12-12	44.300	45.160	43.940	44.160	44.160	3,580,370
2023-12-11	44.070	44.630	43.410	44.470	44.470	3,715,738
2023-12-08	43.010	44.650	43.000	44.650	44.650	6,059,325
2023-12-07	42.610	43.200	41.870	43.020	43.020	3,822,298
2023-12-06	43.360	43.600	42.550	42.710	42.710	3,437,589
2023-12-05	45.330	45.400	43.350	43.350	43.350	3,773,419
2023-12-04	45.000	46.160	44.960	45.210	45.210	2,718,153
2023-12-01	44.380	45.340	44.050	44.960	44.960	2,814,929
2023-11-30	44.650	45.000	44.060	45.000	45.000	2,518,548
2023-11-29	45.770	45.850	44.910	45.000	45.000	2,064,104
2023-11-28	45.720	46.160	45.100	45.820	45.820	1,934,340
2023-11-27	45.910	46.380	45.510	45.860	45.860	1,452,027
2023-11-24	47.600	47.850	46.010	46.020	46.020	2,165,596
2023-11-23	47.320	47.710	46.590	47.660	47.660	1,718,178
2023-11-22	47.920	48.390	47.120	47.150	47.150	1,829,701
2023-11-21	48.530	49.220	47.800	48.010	48.010	1,917,612
2023-11-20	48.000	48.910	47.900	48.530	48.530	2,342,341
2023-11-17	48.570	49.080	48.060	48.240	48.240	1,667,170
2023-11-16	48.790	49.800	48.110	48.450	48.450	2,726,611
2023-11-15	50.580	50.600	48.850	49.010	49.010	3,024,785
2023-11-14	48.520	49.900	48.300	49.670	49.670	2,741,734
2023-11-13	47.390	48.420	47.390	48.320	48.320	1,887,842
2023-11-10	47.590	47.790	47.210	47.310	47.310	1,892,897
2023-11-09	47.420	48.370	47.130	47.840	47.840	2,306,699
2023-11-08	47.680	48.430	47.200	47.580	47.580	2,498,252
2023-11-07	47.580	48.030	47.140	47.660	47.660	1,780,375
2023-11-06	46.670	47.840	46.670	47.660	47.660	2,890,352
2023-11-03	45.900	46.950	45.660	46.670	46.670	2,089,707
2023-11-02	45.770	46.540	45.480	45.750	45.750	1,719,763
2023-11-01	46.240	46.300	45.600	45.700	45.700	1,446,164
2023-10-31	46.590	46.700	45.770	46.070	46.070	1,345,570
2023-10-30	45.220	46.660	44.910	46.520	46.520	2,554,836

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.