Qi An Xin Technology Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	30.800	30.800	30.030	30.240	30.240	4,014,586
2026-04-20	30.250	30.760	30.130	30.620	30.620	5,358,792
2026-04-17	30.630	30.700	29.990	30.240	30.240	5,376,132
2026-04-16	30.500	30.700	30.200	30.620	30.620	3,992,867
2026-04-15	30.800	30.870	30.130	30.140	30.140	4,208,566
2026-04-14	30.780	30.900	30.180	30.490	30.490	4,533,283
2026-04-13	29.790	31.040	29.790	30.340	30.340	5,893,518
2026-04-10	29.800	30.480	29.800	30.110	30.110	4,819,834
2026-04-09	30.460	30.460	29.650	29.660	29.660	4,475,500
2026-04-08	29.480	30.590	29.480	30.580	30.580	6,424,810
2026-04-07	28.990	29.170	28.710	28.800	28.800	2,596,509
2026-04-03	29.270	29.320	28.520	28.780	28.780	3,006,981
2026-04-02	29.880	29.910	28.930	29.150	29.150	4,251,352
2026-04-01	30.040	30.240	29.650	30.000	30.000	3,801,674
2026-03-31	29.290	30.250	29.290	29.490	29.490	5,118,867
2026-03-30	29.060	29.470	28.770	29.340	29.340	4,391,342
2026-03-27	29.000	29.970	28.810	29.780	29.780	4,180,345
2026-03-26	30.360	30.380	29.310	29.370	29.370	5,265,016
2026-03-25	30.290	30.730	30.130	30.320	30.320	5,073,028
2026-03-24	30.120	30.170	29.390	30.120	30.120	4,897,934
2026-03-23	30.850	31.100	29.460	29.610	29.610	8,298,393
2026-03-20	33.260	33.380	31.520	31.560	31.560	7,285,502
2026-03-19	33.170	33.450	32.930	33.060	33.060	5,533,919
2026-03-18	33.200	33.840	33.120	33.690	33.690	5,859,244
2026-03-17	34.050	34.060	33.030	33.040	33.040	5,627,127
2026-03-16	33.690	33.830	33.160	33.810	33.810	5,941,865
2026-03-13	34.630	34.710	33.530	33.570	33.570	8,396,291
2026-03-12	35.150	35.460	34.600	34.810	34.810	9,163,562
2026-03-11	36.690	36.950	35.060	35.300	35.300	12,984,292
2026-03-10	35.110	37.650	35.050	35.640	35.640	16,713,109
2026-03-09	33.850	35.050	33.310	34.850	34.850	14,373,332
2026-03-06	32.980	33.330	32.800	33.180	33.180	6,399,485
2026-03-05	33.000	33.650	32.330	32.540	32.540	7,232,555
2026-03-04	32.500	33.280	32.420	32.480	32.480	7,788,087
2026-03-03	34.770	34.800	32.750	33.000	33.000	12,808,547
2026-03-02	35.400	35.680	34.210	34.430	34.430	11,963,441
2026-02-27	34.960	36.770	34.890	35.750	35.750	14,157,621
2026-02-26	35.170	35.300	34.700	35.090	35.090	8,646,127
2026-02-25	35.580	35.870	35.010	35.080	35.080	11,772,017
2026-02-24	38.180	38.740	35.500	35.540	35.540	22,410,554
2026-02-13	38.000	40.700	38.000	39.500	39.500	20,574,840
2026-02-12	37.500	38.180	37.130	37.860	37.860	10,075,904
2026-02-11	36.900	38.450	36.860	37.580	37.580	14,057,982
2026-02-10	35.580	36.940	35.380	36.390	36.390	9,860,488
2026-02-09	35.010	35.790	34.710	35.590	35.590	8,741,070
2026-02-06	34.310	35.300	34.000	34.560	34.560	7,082,378
2026-02-05	35.020	35.020	34.420	34.560	34.560	6,296,348
2026-02-04	35.400	35.520	34.640	35.060	35.060	8,328,521
2026-02-03	35.500	35.940	35.060	35.760	35.760	8,619,648
2026-02-02	36.450	37.410	35.320	35.450	35.450	11,271,788
2026-01-30	38.200	38.560	36.810	37.180	37.180	11,126,562
2026-01-29	38.200	39.990	37.900	38.420	38.420	11,353,643
2026-01-28	39.100	39.770	38.110	38.520	38.520	8,317,299
2026-01-27	38.740	39.250	37.700	39.000	39.000	8,825,066
2026-01-26	39.600	40.570	37.900	38.680	38.680	12,751,591
2026-01-23	39.400	39.850	38.900	39.600	39.600	8,044,115
2026-01-22	37.860	40.240	37.860	39.300	39.300	12,880,620
2026-01-21	37.350	38.300	37.290	37.580	37.580	7,530,079
2026-01-20	38.530	38.980	37.280	37.700	37.700	9,544,508
2026-01-19	39.320	39.930	38.560	38.560	38.560	12,409,963

← NewerPage 3 of 21 · 1,216 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.