Qi An Xin Technology Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	62.090	64.760	60.670	63.000	63.000	6,887,973
2022-10-31	55.670	65.250	55.670	62.800	62.800	11,118,106
2022-10-28	55.030	57.660	54.850	55.660	55.660	6,667,399
2022-10-27	54.400	56.780	53.600	55.820	55.820	7,417,517
2022-10-26	49.900	54.310	49.900	53.640	53.640	4,900,171
2022-10-25	51.000	51.770	49.500	49.750	49.750	3,174,578
2022-10-24	51.000	53.160	50.600	51.690	51.690	4,285,948
2022-10-21	49.610	51.440	48.880	50.580	50.580	2,770,321
2022-10-20	47.800	50.210	47.340	49.320	49.320	3,165,834
2022-10-19	48.210	48.700	47.340	47.820	47.820	2,604,630
2022-10-18	48.140	48.490	47.310	48.390	48.390	2,667,382
2022-10-17	45.240	49.680	45.010	48.400	48.400	3,785,889
2022-10-14	44.010	45.820	44.010	45.240	45.240	2,379,585
2022-10-13	43.000	46.000	42.550	43.990	43.990	3,668,435
2022-10-12	40.590	43.100	40.270	43.000	43.000	2,186,659
2022-10-11	41.360	41.840	40.680	40.800	40.800	1,589,578
2022-10-10	43.000	43.580	41.000	41.380	41.380	2,331,021
2022-09-30	44.230	44.750	43.080	43.080	43.080	1,683,428
2022-09-29	44.670	45.880	44.000	44.310	44.310	2,118,695
2022-09-28	46.800	46.800	44.230	44.230	44.230	2,709,687
2022-09-27	45.220	46.980	45.000	46.660	46.660	2,723,693
2022-09-26	48.480	48.870	45.050	45.260	45.260	4,246,800
2022-09-23	52.000	52.000	48.930	49.020	49.020	3,197,602
2022-09-22	50.250	52.760	50.020	51.500	51.500	2,331,173
2022-09-21	51.160	51.680	49.770	50.580	50.580	1,734,802
2022-09-20	52.850	53.480	50.880	51.410	51.410	2,246,587
2022-09-19	54.450	54.450	52.190	52.760	52.760	3,366,108
2022-09-16	50.860	55.800	50.780	54.040	54.040	6,033,394
2022-09-15	50.000	52.300	49.560	51.070	51.070	3,746,057
2022-09-14	50.020	50.440	48.850	49.800	49.800	2,134,738
2022-09-13	49.980	51.080	49.930	50.220	50.220	1,203,603
2022-09-09	49.100	50.850	48.880	49.920	49.920	1,706,352
2022-09-08	50.470	50.560	49.150	49.200	49.200	1,480,219
2022-09-07	49.900	50.720	49.890	50.190	50.190	1,461,960
2022-09-06	51.490	51.550	49.950	50.350	50.350	2,124,376
2022-09-05	50.130	51.880	49.360	51.340	51.340	2,400,222
2022-09-02	49.700	50.790	49.520	50.460	50.460	1,334,906
2022-09-01	49.770	51.460	49.520	49.700	49.700	1,896,437
2022-08-31	49.280	50.970	49.020	49.770	49.770	2,315,599
2022-08-30	49.240	50.280	49.060	49.240	49.240	1,943,037
2022-08-29	49.000	50.190	48.910	49.240	49.240	1,335,152
2022-08-26	50.300	50.540	49.420	49.700	49.700	1,292,435
2022-08-25	49.600	50.150	48.990	50.040	50.040	1,741,716
2022-08-24	52.400	52.400	49.280	49.510	49.510	3,346,507
2022-08-23	53.090	53.660	52.540	52.640	52.640	1,440,009
2022-08-22	53.980	53.980	52.550	52.770	52.770	1,546,281
2022-08-19	54.090	55.600	53.160	53.180	53.180	2,518,371
2022-08-18	52.600	54.770	52.540	54.300	54.300	4,438,879
2022-08-17	52.600	53.240	52.500	52.540	52.540	2,047,916
2022-08-16	53.960	54.490	52.750	52.810	52.810	1,992,261
2022-08-15	54.370	54.700	53.330	53.620	53.620	1,948,623
2022-08-12	55.680	55.850	54.550	54.550	54.550	1,766,071
2022-08-11	55.430	56.130	54.880	55.500	55.500	1,934,080
2022-08-10	54.880	56.400	54.410	55.070	55.070	2,886,365
2022-08-09	55.440	56.070	53.710	55.220	55.220	3,106,936
2022-08-08	54.000	55.770	53.990	55.410	55.410	3,655,216
2022-08-05	50.900	54.590	50.390	54.560	54.560	5,384,705
2022-08-04	49.800	51.790	49.290	50.760	50.760	2,648,767
2022-08-03	48.240	51.520	48.240	49.500	49.500	2,992,337
2022-08-02	50.000	50.480	47.300	48.600	48.600	3,404,881

← NewerPage 17 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.