Qi An Xin Technology Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	61.590	63.150	57.400	58.070	58.070	11,222,292
2023-04-26	65.500	66.000	63.100	63.350	63.350	3,796,996
2023-04-25	65.970	67.480	64.610	65.010	65.010	4,491,406
2023-04-24	67.890	68.780	64.990	65.890	65.890	5,576,273
2023-04-21	73.000	73.540	67.880	68.010	68.010	6,148,131
2023-04-20	71.510	72.590	70.790	72.150	72.150	4,961,218
2023-04-19	72.860	74.430	71.160	71.560	71.560	5,279,019
2023-04-18	74.110	74.370	72.000	72.760	72.760	5,095,440
2023-04-17	77.700	78.340	73.780	74.270	74.270	6,847,105
2023-04-14	77.410	79.100	75.440	76.550	76.550	6,068,120
2023-04-13	77.140	79.590	76.510	77.320	77.320	6,658,898
2023-04-12	74.670	78.300	73.950	76.790	76.790	5,915,004
2023-04-11	74.360	75.880	73.020	74.780	74.780	5,933,232
2023-04-10	78.280	79.800	73.710	74.760	74.760	9,206,630
2023-04-07	78.000	78.060	74.400	77.240	77.240	6,011,634
2023-04-06	77.250	79.900	76.420	78.070	78.070	7,840,500
2023-04-04	73.520	79.990	72.900	77.950	77.950	13,845,327
2023-04-03	72.110	74.580	70.870	73.950	73.950	8,524,191
2023-03-31	68.000	70.410	67.410	69.800	69.800	4,417,469
2023-03-30	69.600	70.720	67.680	67.930	67.930	5,191,269
2023-03-29	72.570	72.570	68.000	69.770	69.770	8,732,324
2023-03-28	72.000	77.300	70.800	72.480	72.480	13,316,030
2023-03-27	69.170	71.680	67.700	68.990	68.990	5,312,995
2023-03-24	69.510	69.600	67.090	68.700	68.700	3,961,348
2023-03-23	67.330	69.500	66.670	69.040	69.040	5,292,168
2023-03-22	69.300	69.660	67.010	67.710	67.710	6,945,153
2023-03-21	69.120	72.180	68.260	70.340	70.340	4,858,890
2023-03-20	70.500	72.160	68.650	69.090	69.090	6,453,155
2023-03-17	70.340	72.500	68.500	70.540	70.540	9,404,268
2023-03-16	70.000	71.950	69.850	70.260	70.260	7,835,409
2023-03-15	78.000	78.500	69.460	70.320	70.320	13,339,466
2023-03-14	79.950	80.660	76.550	78.520	78.520	4,268,325
2023-03-13	77.990	80.500	76.060	79.910	79.910	5,220,390
2023-03-10	75.810	78.950	75.810	77.240	77.240	3,645,449
2023-03-09	77.580	77.670	75.250	77.000	77.000	2,403,779
2023-03-08	76.660	77.880	74.140	77.000	77.000	4,118,752
2023-03-07	79.100	81.280	76.400	76.440	76.440	4,569,636
2023-03-06	75.120	78.880	75.080	78.600	78.600	4,359,882
2023-03-03	77.710	78.270	74.220	75.130	75.130	4,377,877
2023-03-02	77.960	78.990	77.100	78.280	78.280	2,531,415
2023-03-01	76.000	78.540	75.210	78.400	78.400	3,692,061
2023-02-28	77.200	79.110	74.750	76.060	76.060	4,384,268
2023-02-27	73.400	75.500	73.210	75.360	75.360	1,835,868
2023-02-24	73.980	75.100	73.100	73.720	73.720	1,141,372
2023-02-23	75.230	75.600	73.300	73.690	73.690	1,352,749
2023-02-22	77.020	77.400	74.800	75.360	75.360	1,994,840
2023-02-21	76.520	78.390	75.520	77.410	77.410	2,573,366
2023-02-20	73.460	76.940	72.770	76.420	76.420	2,647,032
2023-02-17	76.020	76.990	73.300	73.460	73.460	3,444,031
2023-02-16	78.980	79.010	75.660	76.770	76.770	3,427,674
2023-02-15	76.460	77.880	74.600	77.510	77.510	3,883,185
2023-02-14	78.210	80.510	76.090	76.460	76.460	3,869,480
2023-02-13	74.870	78.800	74.870	78.210	78.210	4,486,011
2023-02-10	78.000	78.300	74.380	75.130	75.130	4,162,377
2023-02-09	77.170	78.370	75.730	78.000	78.000	2,691,742
2023-02-08	79.850	81.900	76.840	77.860	77.860	2,994,707
2023-02-07	79.100	80.090	78.230	79.500	79.500	1,681,526
2023-02-06	79.570	82.000	78.210	79.870	79.870	3,283,506
2023-02-03	78.010	80.500	78.010	79.920	79.920	2,791,072
2023-02-02	80.450	82.450	78.520	79.000	79.000	3,122,007

← NewerPage 15 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.