Qi An Xin Technology Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	44.800	44.880	40.750	40.980	40.980	27,842,710
2026-01-14	40.000	42.470	40.000	40.950	40.950	19,484,213
2026-01-13	41.680	41.680	39.770	39.990	39.990	16,697,457
2026-01-12	38.800	41.550	38.740	41.100	41.100	18,898,604
2026-01-09	37.450	38.560	37.200	38.550	38.550	10,083,576
2026-01-08	37.070	37.820	37.000	37.350	37.350	7,577,511
2026-01-07	37.210	37.410	36.900	37.220	37.220	6,299,678
2026-01-06	36.810	37.620	36.720	37.370	37.370	9,010,378
2026-01-05	36.000	36.700	35.660	36.690	36.690	7,719,678
2025-12-31	35.300	35.890	35.120	35.580	35.580	4,913,784
2025-12-30	35.580	36.050	35.270	35.300	35.300	4,816,667
2025-12-29	35.810	35.910	35.410	35.620	35.620	5,674,486
2025-12-26	35.000	36.600	35.000	35.900	35.900	9,271,784
2025-12-25	34.910	35.180	34.590	35.100	35.100	5,680,448
2025-12-24	35.210	35.360	34.760	34.960	34.960	6,023,747
2025-12-23	36.600	36.950	34.740	35.300	35.300	13,087,032
2025-12-22	34.570	34.920	34.540	34.560	34.560	3,679,991
2025-12-19	34.980	35.150	34.690	34.690	34.690	4,184,817
2025-12-18	34.530	35.350	34.350	34.880	34.880	3,461,026
2025-12-17	34.180	34.950	34.000	34.790	34.790	4,143,592
2025-12-16	35.020	35.160	34.320	34.390	34.390	3,756,403
2025-12-15	35.330	35.760	34.820	35.010	35.010	4,697,288
2025-12-12	34.560	35.720	34.130	35.720	35.720	8,614,626
2025-12-11	35.310	35.380	34.480	34.550	34.550	4,441,453
2025-12-10	35.440	35.450	34.810	35.240	35.240	4,564,540
2025-12-09	35.830	36.060	35.450	35.470	35.470	3,708,843
2025-12-08	35.890	36.340	35.800	35.880	35.880	4,314,232
2025-12-05	35.300	35.790	34.920	35.730	35.730	4,056,352
2025-12-04	35.420	35.600	35.070	35.270	35.270	3,648,286
2025-12-03	36.450	36.450	35.340	35.480	35.480	5,040,236
2025-12-02	36.420	36.690	36.050	36.380	36.380	4,634,421
2025-12-01	37.320	38.030	36.370	36.610	36.610	8,759,290
2025-11-28	36.030	37.610	35.800	37.520	37.520	8,031,974
2025-11-27	36.530	36.880	35.900	36.040	36.040	5,352,215
2025-11-26	37.290	37.660	36.740	36.750	36.750	5,006,582
2025-11-25	37.000	38.080	36.780	37.290	37.290	7,350,563
2025-11-24	36.270	37.100	35.480	36.770	36.770	6,772,678
2025-11-21	36.130	37.000	35.600	35.850	35.850	7,638,155
2025-11-20	37.700	37.850	36.760	37.000	37.000	5,275,080
2025-11-19	38.350	38.480	37.100	37.410	37.410	6,105,102
2025-11-18	38.410	38.950	37.970	38.230	38.230	7,092,788
2025-11-17	37.810	38.580	37.590	38.410	38.410	7,022,645
2025-11-14	38.140	38.360	37.680	37.740	37.740	5,184,616
2025-11-13	37.920	39.380	37.660	38.350	38.350	7,409,177
2025-11-12	38.010	38.230	37.360	37.950	37.950	6,807,898
2025-11-11	38.890	40.070	38.190	38.250	38.250	9,841,555
2025-11-10	39.200	39.510	38.330	38.920	38.920	8,878,279
2025-11-07	39.890	40.150	38.940	38.960	38.960	9,808,186
2025-11-06	39.280	40.830	39.060	40.100	40.100	14,092,364
2025-11-05	39.200	40.620	39.000	39.320	39.320	11,257,920
2025-11-04	39.240	39.990	39.080	39.660	39.660	12,965,177
2025-11-03	39.400	40.050	38.880	39.680	39.680	16,662,685
2025-10-31	37.130	40.610	37.050	39.050	39.050	26,033,945
2025-10-30	35.010	37.770	34.750	36.510	36.510	16,057,061
2025-10-29	34.870	35.450	34.630	35.120	35.120	4,838,995
2025-10-28	34.720	35.450	34.710	34.950	34.950	5,670,271
2025-10-27	34.600	35.200	34.190	34.880	34.880	6,831,775
2025-10-24	34.250	34.560	34.050	34.460	34.460	5,566,465
2025-10-23	33.570	34.090	33.100	34.000	34.000	5,019,034
2025-10-22	33.740	33.950	33.510	33.580	33.580	3,642,884

← NewerPage 4 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.