Qi An Xin Technology Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	76.960	77.960	75.610	77.030	77.030	1,445,095
2022-01-28	77.070	77.840	75.330	75.330	75.330	2,231,142
2022-01-27	82.190	82.250	75.520	76.310	76.310	3,662,092
2022-01-26	85.900	85.900	81.240	81.960	81.960	2,934,217
2022-01-25	88.400	89.840	86.400	87.050	87.050	1,325,687
2022-01-24	88.150	91.700	87.520	88.250	88.250	1,532,976
2022-01-21	89.650	91.770	88.300	88.770	88.770	1,664,856
2022-01-20	91.500	92.610	89.100	89.910	89.910	1,971,972
2022-01-19	90.440	92.880	89.210	92.080	92.080	2,708,948
2022-01-18	86.000	94.980	85.570	89.600	89.600	4,656,473
2022-01-17	81.260	85.770	81.240	85.240	85.240	2,234,176
2022-01-14	84.800	84.930	80.900	81.020	81.020	2,174,215
2022-01-13	85.500	85.920	84.020	84.020	84.020	888,447
2022-01-12	85.230	86.060	84.900	85.210	85.210	772,204
2022-01-11	85.790	87.310	84.970	85.350	85.350	1,373,309
2022-01-10	85.090	86.550	84.000	86.340	86.340	1,445,685
2022-01-07	86.220	86.860	84.800	85.390	85.390	1,677,570
2022-01-06	87.900	88.340	85.330	85.900	85.900	1,560,795
2022-01-05	88.680	89.650	87.520	87.660	87.660	1,403,654
2022-01-04	88.110	90.620	87.700	88.290	88.290	2,256,797
2021-12-31	84.630	88.580	84.620	87.920	87.920	2,114,831
2021-12-30	85.350	85.830	84.630	84.630	84.630	1,363,344
2021-12-29	86.100	86.100	84.030	84.800	84.800	1,232,596
2021-12-28	86.560	86.560	84.980	85.720	85.720	1,188,808
2021-12-27	85.480	86.860	85.300	86.510	86.510	1,347,628
2021-12-24	85.620	86.620	84.300	85.740	85.740	2,197,202
2021-12-23	88.040	88.920	85.230	85.700	85.700	3,000,056
2021-12-22	89.700	90.780	87.760	88.030	88.030	1,902,917
2021-12-21	90.210	91.970	88.690	89.210	89.210	2,084,055
2021-12-20	91.080	92.710	89.810	89.810	89.810	2,329,846
2021-12-17	97.700	97.700	92.900	93.000	93.000	3,128,998
2021-12-16	100.14	100.14	97.350	97.900	97.900	1,568,255
2021-12-15	100.29	100.55	99.000	99.320	99.320	2,598,389
2021-12-14	99.430	102.38	99.410	100.50	100.50	3,305,790
2021-12-13	94.610	101.55	94.610	99.680	99.680	7,345,013
2021-12-10	94.950	99.000	94.600	94.600	94.600	9,496,869
2021-12-09	95.000	95.630	93.170	95.180	95.180	3,012,815
2021-12-08	95.010	96.000	94.490	95.000	95.000	2,155,176
2021-12-07	94.090	95.880	93.180	95.300	95.300	3,175,708
2021-12-06	93.930	94.980	91.810	94.000	94.000	2,524,596
2021-12-03	92.400	93.680	92.350	93.000	93.000	1,213,176
2021-12-02	94.330	94.710	92.000	92.540	92.540	1,892,916
2021-12-01	94.980	95.240	93.860	94.840	94.840	2,294,591
2021-11-30	94.400	95.300	93.150	93.580	93.580	1,588,021
2021-11-29	90.980	96.030	90.630	94.600	94.600	3,177,619
2021-11-26	93.230	94.090	91.500	91.980	91.980	1,625,432
2021-11-25	92.620	94.500	91.000	93.200	93.200	1,997,528
2021-11-24	91.700	92.780	90.520	92.130	92.130	1,105,427
2021-11-23	94.100	94.200	90.850	91.510	91.510	2,259,657
2021-11-22	95.000	95.590	93.100	93.720	93.720	2,058,950
2021-11-19	93.270	95.380	93.270	94.310	94.310	2,258,747
2021-11-18	92.500	94.290	92.180	93.830	93.830	2,969,165
2021-11-17	91.320	94.590	91.000	92.490	92.490	3,092,270
2021-11-16	92.500	93.650	91.000	91.370	91.370	1,308,170
2021-11-15	89.790	92.980	89.200	92.800	92.800	3,036,239
2021-11-12	92.800	92.800	89.900	89.950	89.950	1,545,553
2021-11-11	90.590	92.930	90.000	91.690	91.690	1,905,756
2021-11-10	91.600	92.510	89.530	90.000	90.000	1,263,899
2021-11-09	92.980	92.980	90.870	91.680	91.680	1,357,983
2021-11-08	89.490	92.980	89.100	92.900	92.900	3,696,969

← NewerPage 20 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.