Qi An Xin Technology Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	48.960	49.380	48.800	48.830	48.830	1,553,240
2023-07-26	49.000	49.440	48.750	49.110	49.110	1,783,777
2023-07-25	48.990	49.520	48.730	49.330	49.330	1,897,142
2023-07-24	48.000	48.750	47.750	48.610	48.610	1,372,505
2023-07-21	47.890	48.430	47.510	48.070	48.070	1,729,117
2023-07-20	48.920	49.480	48.160	48.170	48.170	2,159,145
2023-07-19	49.500	49.530	48.820	48.980	48.980	1,596,248
2023-07-18	49.950	50.360	48.900	49.040	49.040	2,864,343
2023-07-17	52.000	52.880	49.580	50.100	50.100	5,398,189
2023-07-14	49.470	51.200	49.400	50.850	50.850	4,346,166
2023-07-13	48.980	49.510	48.720	49.200	49.200	1,936,373
2023-07-12	49.870	50.220	48.780	48.880	48.880	2,186,183
2023-07-11	49.400	50.320	49.310	49.880	49.880	2,883,955
2023-07-10	48.990	49.850	48.750	49.650	49.650	2,600,526
2023-07-07	49.940	49.940	48.620	48.960	48.960	3,438,508
2023-07-06	50.370	50.970	49.020	49.630	49.630	5,463,098
2023-07-05	51.680	51.980	50.160	50.290	50.290	4,883,263
2023-07-04	51.440	52.250	50.660	51.370	51.370	6,370,651
2023-07-03	51.990	52.250	50.370	51.460	51.460	7,266,953
2023-06-30	53.030	53.180	51.480	51.810	51.810	4,713,375
2023-06-29	55.500	55.800	52.500	52.980	52.980	6,561,204
2023-06-28	59.010	59.020	54.650	55.520	55.520	5,179,599
2023-06-27	58.800	59.500	58.200	59.490	59.490	3,451,342
2023-06-26	61.660	61.660	58.820	58.910	58.910	3,867,478
2023-06-21	62.000	62.890	61.450	61.790	61.790	4,760,755
2023-06-20	60.200	63.210	59.340	62.520	62.520	6,478,260
2023-06-19	59.250	61.750	58.950	60.460	60.460	3,812,238
2023-06-16	57.710	60.320	57.040	59.670	59.670	5,035,383
2023-06-15	59.050	59.090	57.700	57.830	57.830	2,375,762
2023-06-14	58.640	59.150	58.220	58.660	58.660	2,156,113
2023-06-13	58.000	59.080	57.200	58.600	58.600	3,044,911
2023-06-12	59.870	59.980	57.840	57.970	57.970	3,796,524
2023-06-09	57.680	59.870	57.130	59.870	59.870	5,125,457
2023-06-08	58.250	58.740	57.060	57.570	57.570	3,068,988
2023-06-07	57.250	58.500	56.780	58.330	58.330	2,966,451
2023-06-06	58.250	59.200	57.130	57.180	57.180	3,409,572
2023-06-05	58.690	59.210	58.180	58.500	58.500	2,610,839
2023-06-02	58.210	59.400	57.800	58.690	58.690	4,511,767
2023-06-01	59.000	59.000	57.600	58.010	58.010	5,600,138
2023-05-31	57.490	59.420	57.350	59.420	59.420	9,299,019
2023-05-30	55.420	56.650	54.500	56.590	56.590	3,590,946
2023-05-29	56.510	57.340	55.680	55.780	55.780	4,308,983
2023-05-26	55.500	56.230	55.130	56.230	56.230	2,756,406
2023-05-25	54.880	55.790	54.000	54.980	54.980	2,631,085
2023-05-24	55.240	55.580	54.150	55.070	55.070	2,622,459
2023-05-23	56.890	56.980	55.330	55.350	55.350	3,257,882
2023-05-22	55.740	56.850	55.660	56.560	56.560	4,067,900
2023-05-19	56.500	56.710	54.720	55.600	55.600	3,344,673
2023-05-18	55.300	56.200	55.050	56.080	56.080	2,912,737
2023-05-17	56.130	56.300	54.990	55.300	55.300	2,219,080
2023-05-16	55.970	56.450	55.110	55.650	55.650	3,090,040
2023-05-15	55.370	56.460	54.120	55.950	55.950	4,309,395
2023-05-12	55.720	56.050	54.800	55.080	55.080	3,663,940
2023-05-11	56.580	56.950	55.560	55.760	55.760	3,255,820
2023-05-10	56.470	56.970	55.400	56.410	56.410	2,999,589
2023-05-09	58.260	58.260	56.020	56.250	56.250	4,522,973
2023-05-08	57.400	58.280	56.370	57.880	57.880	3,550,724
2023-05-05	57.660	58.030	56.600	57.280	57.280	4,830,482
2023-05-04	59.000	60.200	56.710	57.410	57.410	6,823,202
2023-04-28	58.280	60.320	58.240	59.090	59.090	6,357,325

← NewerPage 14 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.