Qi An Xin Technology Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	48.900	49.300	46.880	47.190	47.190	3,142,966
2022-05-06	48.500	51.800	47.700	49.710	49.710	4,322,039
2022-05-05	48.600	49.900	48.370	49.350	49.350	3,741,217
2022-04-29	43.970	49.770	43.000	49.360	49.360	4,493,505
2022-04-28	44.000	44.660	42.550	42.930	42.930	2,808,578
2022-04-27	43.520	44.890	42.680	44.570	44.570	2,991,732
2022-04-26	45.850	46.500	43.880	44.160	44.160	2,993,088
2022-04-25	48.560	48.560	45.670	45.700	45.700	3,059,898
2022-04-22	49.600	50.460	48.890	49.030	49.030	1,770,025
2022-04-21	51.000	52.490	49.880	49.990	49.990	2,596,374
2022-04-20	52.100	53.100	51.010	51.520	51.520	2,099,426
2022-04-19	51.720	52.790	51.250	51.650	51.650	1,339,273
2022-04-18	50.500	52.550	49.720	52.550	52.550	1,943,456
2022-04-15	52.110	52.200	50.300	51.210	51.210	2,402,298
2022-04-14	51.810	52.800	51.810	52.680	52.680	1,615,795
2022-04-13	53.200	53.390	51.750	51.800	51.800	1,946,398
2022-04-12	52.400	53.750	52.000	53.630	53.630	2,708,943
2022-04-11	55.300	55.860	52.080	52.400	52.400	2,877,288
2022-04-08	57.780	58.030	55.400	55.580	55.580	2,776,688
2022-04-07	58.770	59.650	57.770	57.770	57.770	1,823,376
2022-04-06	58.180	60.480	58.160	59.080	59.080	2,448,415
2022-04-01	58.580	58.880	58.000	58.160	58.160	1,558,107
2022-03-31	59.290	59.940	58.580	58.660	58.660	1,923,728
2022-03-30	58.500	59.320	58.430	58.860	58.860	2,154,978
2022-03-29	57.020	58.150	56.610	57.150	57.150	1,744,297
2022-03-28	56.600	58.300	56.100	56.900	56.900	1,996,964
2022-03-25	58.100	59.450	57.000	57.200	57.200	1,787,807
2022-03-24	58.950	58.950	57.150	58.000	58.000	1,771,000
2022-03-23	59.240	60.090	58.090	58.870	58.870	3,213,051
2022-03-22	59.680	59.720	58.690	59.240	59.240	2,248,750
2022-03-21	60.080	60.860	59.200	59.770	59.770	1,715,389
2022-03-18	60.850	61.000	59.660	60.200	60.200	1,590,668
2022-03-17	59.860	61.820	59.860	60.810	60.810	2,507,690
2022-03-16	58.200	59.830	56.210	59.370	59.370	3,135,972
2022-03-15	60.390	60.480	56.880	57.040	57.040	3,388,645
2022-03-14	62.880	64.240	60.480	60.480	60.480	2,425,185
2022-03-11	61.490	63.600	60.280	63.530	63.530	2,334,723
2022-03-10	62.060	62.660	61.380	62.200	62.200	2,292,586
2022-03-09	63.000	63.770	59.170	60.350	60.350	3,113,310
2022-03-08	63.230	64.500	61.470	61.940	61.940	3,856,743
2022-03-07	65.380	65.380	63.000	63.480	63.480	2,536,548
2022-03-04	66.790	67.290	65.300	65.800	65.800	1,974,813
2022-03-03	68.600	68.600	66.520	66.880	66.880	1,606,755
2022-03-02	68.310	68.770	67.270	68.120	68.120	919,011
2022-03-01	69.350	69.510	68.100	68.300	68.300	1,273,765
2022-02-28	70.050	70.660	68.300	68.870	68.870	1,842,450
2022-02-25	67.760	69.110	67.340	68.790	68.790	1,977,181
2022-02-24	69.330	69.980	65.670	66.820	66.820	2,968,741
2022-02-23	68.500	69.990	67.830	69.840	69.840	2,255,497
2022-02-22	68.810	69.850	67.800	68.730	68.730	2,042,167
2022-02-21	67.890	70.200	67.660	68.880	68.880	2,669,944
2022-02-18	67.300	67.300	65.810	67.030	67.030	2,195,558
2022-02-17	67.680	68.500	66.880	67.370	67.370	1,629,366
2022-02-16	69.500	70.590	67.480	67.940	67.940	1,945,056
2022-02-15	68.780	69.430	67.290	68.360	68.360	2,096,692
2022-02-14	69.000	69.210	67.200	68.310	68.310	1,578,333
2022-02-11	72.110	72.960	69.180	69.200	69.200	3,034,779
2022-02-10	76.430	76.430	71.200	72.730	72.730	3,901,200
2022-02-09	76.960	77.350	75.660	75.910	75.910	1,645,003
2022-02-08	77.310	77.490	75.520	75.900	75.900	1,476,899

← NewerPage 19 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.