Qi An Xin Technology Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	78.140	80.200	77.850	79.900	79.900	2,496,098
2023-01-31	80.950	81.490	77.180	78.080	78.080	3,652,585
2023-01-30	80.330	82.790	78.600	81.000	81.000	5,522,980
2023-01-20	76.870	78.080	75.950	77.470	77.470	3,668,090
2023-01-19	73.940	77.180	73.940	76.510	76.510	5,598,954
2023-01-18	70.160	74.750	69.500	73.970	73.970	5,121,952
2023-01-17	70.680	70.970	69.310	69.820	69.820	2,650,333
2023-01-16	69.500	72.290	68.410	70.350	70.350	6,165,628
2023-01-13	66.200	66.840	63.800	66.610	66.610	2,274,179
2023-01-12	66.550	66.960	65.300	65.900	65.900	2,073,903
2023-01-11	68.910	68.910	65.730	65.900	65.900	2,134,593
2023-01-10	70.260	70.800	68.740	68.900	68.900	2,093,329
2023-01-09	68.500	70.970	66.800	70.260	70.260	2,719,424
2023-01-06	70.990	71.200	67.160	68.250	68.250	3,654,072
2023-01-05	70.000	70.680	68.900	70.520	70.520	2,523,507
2023-01-04	70.690	70.880	69.000	70.300	70.300	4,021,512
2023-01-03	66.000	70.920	65.050	69.920	69.920	5,642,085
2022-12-30	65.490	67.880	64.850	65.770	65.770	2,256,789
2022-12-29	65.610	67.820	64.560	65.460	65.460	2,173,103
2022-12-28	66.990	68.300	64.500	65.650	65.650	1,773,581
2022-12-27	67.240	68.200	65.930	67.090	67.090	1,758,516
2022-12-26	67.710	68.560	66.300	67.710	67.710	2,518,143
2022-12-23	61.590	68.190	61.590	67.160	67.160	3,554,834
2022-12-22	61.600	63.340	61.450	62.300	62.300	1,149,844
2022-12-21	61.800	62.880	61.020	61.600	61.600	935,179
2022-12-20	64.000	64.490	61.500	61.510	61.510	1,642,950
2022-12-19	64.510	65.920	62.300	63.160	63.160	2,513,647
2022-12-16	65.800	67.350	64.570	65.000	65.000	2,193,982
2022-12-15	65.010	68.190	64.100	65.740	65.740	2,788,764
2022-12-14	63.500	66.490	62.520	65.190	65.190	3,105,627
2022-12-13	65.370	65.880	62.900	63.000	63.000	2,258,331
2022-12-12	62.630	66.500	61.580	65.480	65.480	4,363,981
2022-12-09	62.990	63.000	61.900	62.260	62.260	3,166,836
2022-12-08	63.380	64.270	61.870	62.330	62.330	2,710,519
2022-12-07	63.860	65.450	63.030	64.230	64.230	2,764,742
2022-12-06	64.700	64.700	62.700	64.300	64.300	2,352,501
2022-12-05	64.810	66.140	63.450	64.400	64.400	2,949,125
2022-12-02	65.000	66.700	63.800	64.090	64.090	3,641,389
2022-12-01	61.200	65.080	61.200	64.980	64.980	5,154,296
2022-11-30	62.000	62.460	59.860	61.000	61.000	3,630,946
2022-11-29	61.910	63.000	60.680	61.910	61.910	3,640,450
2022-11-28	61.770	62.630	61.020	62.110	62.110	2,584,863
2022-11-25	63.940	63.940	61.900	62.080	62.080	2,463,899
2022-11-24	65.700	65.700	63.210	63.600	63.600	2,318,942
2022-11-23	66.450	67.310	64.050	64.480	64.480	4,380,016
2022-11-22	68.850	69.570	65.910	66.390	66.390	3,841,495
2022-11-21	68.640	69.980	67.300	69.330	69.330	2,429,784
2022-11-18	71.280	71.700	68.500	68.640	68.640	3,557,716
2022-11-17	68.500	71.130	67.510	70.680	70.680	4,579,770
2022-11-16	68.000	69.860	66.700	68.030	68.030	3,117,018
2022-11-15	69.000	72.300	68.000	68.000	68.000	6,103,053
2022-11-14	65.400	69.000	64.300	68.990	68.990	4,946,890
2022-11-11	68.190	69.300	64.650	66.600	66.600	3,610,165
2022-11-10	68.010	69.200	66.110	67.500	67.500	4,788,786
2022-11-09	65.610	69.600	63.880	69.000	69.000	6,377,741
2022-11-08	63.730	65.620	62.680	65.610	65.610	3,924,652
2022-11-07	64.100	66.660	63.250	64.550	64.550	4,425,803
2022-11-04	62.820	64.550	61.700	63.210	63.210	3,865,645
2022-11-03	61.400	63.900	60.200	62.730	62.730	6,061,067
2022-11-02	62.600	62.980	60.890	61.150	61.150	4,298,620

← NewerPage 16 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.