Qi An Xin Technology Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	44.780	45.390	43.960	45.300	45.300	2,196,032
2023-10-26	45.500	46.320	43.610	44.890	44.890	3,760,031
2023-10-25	47.000	47.950	46.500	46.510	46.510	2,194,551
2023-10-24	46.200	47.100	45.000	46.550	46.550	2,266,223
2023-10-23	46.210	46.560	45.030	45.270	45.270	1,787,200
2023-10-20	47.850	48.260	46.180	46.180	46.180	2,344,393
2023-10-19	48.510	49.360	48.000	48.010	48.010	1,673,502
2023-10-18	49.200	49.540	48.180	48.690	48.690	1,243,504
2023-10-17	48.810	49.940	48.810	49.380	49.380	1,757,676
2023-10-16	49.820	50.000	48.750	48.890	48.890	1,849,175
2023-10-13	50.380	50.580	49.640	49.870	49.870	1,283,668
2023-10-12	51.560	51.970	50.100	50.560	50.560	2,525,185
2023-10-11	51.700	52.030	50.700	51.390	51.390	2,517,624
2023-10-10	50.580	51.890	50.580	51.120	51.120	1,939,883
2023-10-09	51.000	51.450	49.900	50.420	50.420	1,796,537
2023-09-28	51.310	51.750	50.750	51.460	51.460	1,570,149
2023-09-27	51.010	51.510	50.600	51.240	51.240	1,494,654
2023-09-26	50.680	51.940	50.590	51.200	51.200	2,093,433
2023-09-25	52.060	52.190	50.230	50.850	50.850	2,896,240
2023-09-22	52.590	53.480	51.880	52.430	52.430	3,369,884
2023-09-21	52.290	53.120	52.290	52.590	52.590	2,301,736
2023-09-20	52.910	53.270	51.970	52.500	52.500	1,604,015
2023-09-19	53.410	53.950	52.710	53.080	53.080	1,876,987
2023-09-18	53.180	54.190	52.840	53.580	53.580	3,170,577
2023-09-15	52.460	53.770	52.460	53.770	53.770	3,044,258
2023-09-14	52.560	53.170	51.860	52.570	52.570	1,933,532
2023-09-13	53.260	53.500	51.790	52.630	52.630	2,046,835
2023-09-12	53.110	53.970	52.910	53.500	53.500	1,843,332
2023-09-11	52.800	54.260	52.540	53.370	53.370	2,172,028
2023-09-08	53.170	53.380	52.550	52.800	52.800	1,285,273
2023-09-07	54.150	54.680	53.160	53.280	53.280	2,419,994
2023-09-06	54.250	54.650	53.570	54.250	54.250	1,964,822
2023-09-05	54.990	55.540	54.080	54.360	54.360	1,894,070
2023-09-04	54.500	55.260	53.500	54.990	54.990	2,802,235
2023-09-01	54.010	54.350	53.010	54.260	54.260	2,495,808
2023-08-31	53.010	54.500	53.010	53.670	53.670	3,076,306
2023-08-30	51.970	53.970	51.470	53.660	53.660	4,291,502
2023-08-29	49.480	51.800	49.450	51.670	51.670	3,504,110
2023-08-28	51.120	51.200	49.350	49.620	49.620	3,586,065
2023-08-25	48.710	49.080	47.810	48.110	48.110	2,010,361
2023-08-24	50.170	51.000	48.640	48.640	48.640	2,448,521
2023-08-23	50.950	51.650	49.930	50.020	50.020	2,274,057
2023-08-22	49.940	51.250	49.300	50.900	50.900	2,612,479
2023-08-21	49.250	50.740	49.000	49.270	49.270	1,711,933
2023-08-18	51.400	51.850	49.300	49.320	49.320	2,789,428
2023-08-17	49.510	50.490	48.750	50.420	50.420	2,191,327
2023-08-16	52.020	52.400	49.330	49.510	49.510	2,848,804
2023-08-15	52.360	52.500	51.200	51.790	51.790	1,999,556
2023-08-14	50.010	52.470	50.010	52.200	52.200	2,280,732
2023-08-11	51.920	52.320	50.790	50.850	50.850	2,212,219
2023-08-10	51.790	52.380	51.330	52.000	52.000	2,347,628
2023-08-09	51.920	52.660	51.780	51.830	51.830	1,795,894
2023-08-08	52.030	52.620	51.760	52.050	52.050	1,793,815
2023-08-07	51.980	52.450	51.660	52.020	52.020	2,085,653
2023-08-04	51.010	52.430	51.010	51.960	51.960	2,642,233
2023-08-03	50.970	51.490	50.590	51.070	51.070	1,339,704
2023-08-02	50.670	51.700	50.650	50.970	50.970	2,382,250
2023-08-01	50.660	51.300	50.520	50.870	50.870	1,705,024
2023-07-31	50.480	51.280	50.150	50.700	50.700	2,788,281
2023-07-28	48.670	50.450	48.420	50.400	50.400	2,859,160

← NewerPage 13 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.