Qi An Xin Technology Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	50.600	51.250	49.680	50.600	50.600	1,829,374
2022-07-29	51.500	52.000	50.670	50.840	50.840	1,855,931
2022-07-28	50.500	52.800	50.500	51.490	51.490	2,521,159
2022-07-27	50.060	50.740	49.800	50.190	50.190	1,168,339
2022-07-26	50.100	50.690	49.400	50.000	50.000	1,724,776
2022-07-25	51.000	51.580	50.070	50.380	50.380	1,118,788
2022-07-22	53.000	53.000	50.340	51.090	51.090	2,385,801
2022-07-21	50.420	53.280	50.020	52.580	52.580	2,873,128
2022-07-20	51.530	51.920	50.100	50.180	50.180	2,263,886
2022-07-19	50.140	51.720	49.880	51.540	51.540	1,934,525
2022-07-18	48.740	50.100	48.680	50.000	50.000	1,348,524
2022-07-15	49.980	50.570	48.700	48.700	48.700	1,601,209
2022-07-14	49.500	50.400	49.050	49.890	49.890	1,669,188
2022-07-13	49.730	50.270	49.330	49.990	49.990	1,176,858
2022-07-12	50.800	51.490	49.000	49.730	49.730	1,879,181
2022-07-11	52.690	52.990	50.750	51.020	51.020	1,920,795
2022-07-08	52.690	53.750	52.460	52.690	52.690	1,652,894
2022-07-07	52.800	53.620	51.810	52.300	52.300	1,623,154
2022-07-06	53.170	53.880	52.130	52.760	52.760	2,008,270
2022-07-05	55.800	55.800	52.500	53.150	53.150	3,620,750
2022-07-04	55.800	57.330	55.550	55.720	55.720	2,904,936
2022-07-01	56.110	56.640	54.490	54.640	54.640	1,813,391
2022-06-30	56.000	57.500	55.150	55.800	55.800	2,635,065
2022-06-29	54.810	57.860	54.460	55.400	55.400	3,692,252
2022-06-28	54.360	55.500	53.200	55.050	55.050	1,938,242
2022-06-27	54.810	55.680	54.180	54.340	54.340	2,611,062
2022-06-24	54.380	55.660	54.250	54.570	54.570	2,384,038
2022-06-23	53.490	54.390	52.470	54.070	54.070	2,109,298
2022-06-22	54.900	55.180	52.510	52.510	52.510	2,565,953
2022-06-21	55.410	56.360	53.880	54.940	54.940	3,767,818
2022-06-20	52.270	55.700	52.210	55.590	55.590	4,837,031
2022-06-17	51.500	52.760	51.020	52.180	52.180	2,169,884
2022-06-16	51.320	53.450	51.100	52.380	52.380	3,213,177
2022-06-15	49.900	52.330	49.350	51.320	51.320	3,392,576
2022-06-14	50.110	50.620	48.200	49.620	49.620	2,814,912
2022-06-13	50.500	51.160	50.000	50.620	50.620	2,296,511
2022-06-10	49.780	51.180	49.600	51.140	51.140	3,709,856
2022-06-09	52.330	52.330	49.910	50.000	50.000	3,856,089
2022-06-08	52.610	53.990	51.510	52.520	52.520	4,193,754
2022-06-07	54.230	54.300	52.320	52.750	52.750	4,213,551
2022-06-06	53.300	55.330	52.680	55.150	55.150	6,076,265
2022-06-02	48.950	52.760	48.410	52.250	52.250	5,190,825
2022-06-01	47.920	50.480	47.920	49.410	49.410	3,167,527
2022-05-31	47.500	48.450	45.910	48.150	48.150	3,559,491
2022-05-30	46.800	47.990	45.520	47.310	47.310	2,591,368
2022-05-27	48.200	48.500	46.200	46.360	46.360	2,301,591
2022-05-26	47.090	48.150	46.480	47.670	47.670	1,951,388
2022-05-25	46.850	47.880	46.370	47.060	47.060	1,847,238
2022-05-24	49.630	49.890	46.680	46.890	46.890	2,235,551
2022-05-23	49.130	49.870	48.970	49.580	49.580	1,836,183
2022-05-20	47.950	49.780	47.900	49.320	49.320	2,534,086
2022-05-19	47.070	48.090	47.020	47.980	47.980	1,862,903
2022-05-18	48.180	49.030	47.780	47.960	47.960	2,251,996
2022-05-17	47.320	48.420	47.120	47.690	47.690	1,254,199
2022-05-16	48.490	49.780	46.900	47.220	47.220	2,233,198
2022-05-13	49.110	49.500	47.640	47.930	47.930	1,602,612
2022-05-12	48.670	49.480	47.850	48.800	48.800	1,766,559
2022-05-11	47.660	50.480	47.660	48.680	48.680	3,414,912
2022-05-10	46.430	48.180	46.210	47.700	47.700	2,712,537
2022-05-09	48.900	49.300	46.880	47.190	47.190	3,142,966

← NewerPage 18 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.