Qi An Xin Technology Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 25.880 | 26.100 | 24.630 | 25.410 | 25.410 | 12,394,892 |
| 2026-07-16 | 25.430 | 26.190 | 25.010 | 25.640 | 25.640 | 10,036,213 |
| 2026-07-15 | 25.300 | 26.490 | 25.100 | 25.600 | 25.600 | 10,231,080 |
| 2026-07-14 | 25.440 | 25.980 | 24.550 | 25.080 | 25.080 | 9,567,002 |
| 2026-07-13 | 25.500 | 26.400 | 25.410 | 25.710 | 25.710 | 10,637,611 |
| 2026-07-10 | 25.060 | 26.240 | 24.910 | 25.890 | 25.890 | 13,072,255 |
| 2026-07-09 | 25.010 | 25.320 | 24.560 | 25.300 | 25.300 | 11,818,931 |
| 2026-07-08 | 23.000 | 25.780 | 22.890 | 25.600 | 25.600 | 17,023,300 |
| 2026-07-07 | 23.540 | 23.730 | 22.900 | 23.000 | 23.000 | 4,808,727 |
| 2026-07-06 | 23.410 | 23.840 | 23.210 | 23.520 | 23.520 | 5,281,092 |
| 2026-07-03 | 23.650 | 24.110 | 23.550 | 23.800 | 23.800 | 6,227,940 |
| 2026-07-02 | 24.600 | 25.400 | 23.870 | 23.960 | 23.960 | 9,223,984 |
| 2026-07-01 | 23.990 | 24.680 | 23.820 | 24.150 | 24.150 | 7,484,426 |
| 2026-06-30 | 22.950 | 24.280 | 22.760 | 23.980 | 23.980 | 8,423,032 |
| 2026-06-29 | 22.380 | 22.990 | 21.980 | 22.900 | 22.900 | 8,185,600 |
| 2026-06-26 | 23.100 | 23.380 | 22.230 | 22.310 | 22.310 | 8,488,400 |
| 2026-06-25 | 23.530 | 23.810 | 23.000 | 23.400 | 23.400 | 7,933,702 |
| 2026-06-24 | 24.650 | 24.770 | 23.700 | 23.750 | 23.750 | 6,736,296 |
| 2026-06-23 | 24.520 | 25.250 | 24.360 | 24.620 | 24.620 | 7,240,547 |
| 2026-06-22 | 24.310 | 24.740 | 23.460 | 24.700 | 24.700 | 8,804,645 |
| 2026-06-18 | 24.300 | 25.120 | 23.860 | 24.460 | 24.460 | 8,330,165 |
| 2026-06-17 | 24.250 | 24.250 | 23.780 | 24.120 | 24.120 | 5,395,320 |
| 2026-06-16 | 24.100 | 24.540 | 23.800 | 24.300 | 24.300 | 5,340,304 |
| 2026-06-15 | 24.550 | 24.660 | 24.140 | 24.320 | 24.320 | 5,335,640 |
| 2026-06-12 | 24.480 | 24.590 | 23.950 | 24.110 | 24.110 | 6,385,182 |
| 2026-06-11 | 24.760 | 24.760 | 23.790 | 23.900 | 23.900 | 6,347,249 |
| 2026-06-10 | 25.220 | 25.680 | 24.500 | 24.770 | 24.770 | 6,842,001 |
| 2026-06-09 | 25.600 | 25.780 | 25.110 | 25.460 | 25.460 | 5,306,508 |
| 2026-06-08 | 25.180 | 26.230 | 25.030 | 25.470 | 25.470 | 6,968,888 |
| 2026-06-05 | 25.700 | 26.250 | 25.320 | 25.800 | 25.800 | 5,048,374 |
| 2026-06-04 | 25.980 | 26.470 | 25.530 | 25.770 | 25.770 | 5,289,745 |
| 2026-06-03 | 26.730 | 27.100 | 26.140 | 26.290 | 26.290 | 6,476,706 |
| 2026-06-02 | 27.750 | 28.180 | 26.780 | 26.880 | 26.880 | 6,279,434 |
| 2026-06-01 | 26.920 | 28.580 | 26.340 | 27.690 | 27.690 | 9,651,005 |
| 2026-05-29 | 28.120 | 28.360 | 26.660 | 26.790 | 26.790 | 7,550,883 |
| 2026-05-28 | 28.860 | 29.090 | 27.410 | 28.010 | 28.010 | 10,031,881 |
| 2026-05-27 | 29.830 | 29.950 | 28.880 | 29.100 | 29.100 | 8,562,395 |
| 2026-05-26 | 29.400 | 29.900 | 28.610 | 29.870 | 29.870 | 8,451,272 |
| 2026-05-25 | 29.650 | 30.130 | 29.290 | 29.600 | 29.600 | 5,820,764 |
| 2026-05-22 | 29.680 | 29.890 | 29.210 | 29.540 | 29.540 | 5,815,658 |
| 2026-05-21 | 30.750 | 31.200 | 29.450 | 29.700 | 29.700 | 7,458,504 |
| 2026-05-20 | 30.700 | 30.970 | 30.340 | 30.560 | 30.560 | 7,051,064 |
| 2026-05-19 | 29.910 | 30.940 | 29.770 | 30.890 | 30.890 | 8,420,965 |
| 2026-05-18 | 29.200 | 30.290 | 29.000 | 29.860 | 29.860 | 6,029,414 |
| 2026-05-15 | 30.040 | 30.250 | 29.140 | 29.300 | 29.300 | 7,376,981 |
| 2026-05-14 | 30.780 | 31.190 | 29.690 | 29.810 | 29.810 | 8,128,144 |
| 2026-05-13 | 30.550 | 30.780 | 30.170 | 30.730 | 30.730 | 7,624,793 |
| 2026-05-12 | 31.630 | 31.660 | 30.560 | 30.590 | 30.590 | 7,330,509 |
| 2026-05-11 | 31.420 | 31.840 | 30.910 | 31.650 | 31.650 | 8,902,115 |
| 2026-05-08 | 31.500 | 32.250 | 31.060 | 31.180 | 31.180 | 12,663,612 |
| 2026-05-07 | 30.860 | 30.980 | 30.400 | 30.750 | 30.750 | 5,979,458 |
| 2026-05-06 | 30.330 | 31.510 | 30.270 | 30.880 | 30.880 | 9,143,864 |
| 2026-04-30 | 29.590 | 30.590 | 29.530 | 30.110 | 30.110 | 7,125,024 |
| 2026-04-29 | 29.730 | 30.130 | 29.560 | 29.590 | 29.590 | 5,247,421 |
| 2026-04-28 | 30.490 | 30.560 | 29.420 | 29.880 | 29.880 | 6,097,419 |
| 2026-04-27 | 30.360 | 30.730 | 29.700 | 30.650 | 30.650 | 5,688,041 |
| 2026-04-24 | 29.990 | 30.270 | 29.470 | 30.090 | 30.090 | 4,438,655 |
| 2026-04-23 | 30.280 | 30.590 | 29.830 | 30.050 | 30.050 | 4,373,757 |
| 2026-04-22 | 30.240 | 30.590 | 30.050 | 30.440 | 30.440 | 3,967,997 |
| 2026-04-21 | 30.800 | 30.800 | 30.030 | 30.240 | 30.240 | 4,014,586 |
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.