Qi An Xin Technology Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	33.510	34.140	33.510	33.910	33.910	5,269,770
2025-10-20	34.450	34.790	33.840	33.990	33.990	8,032,522
2025-10-17	34.130	34.420	32.930	32.960	32.960	7,711,148
2025-10-16	34.590	34.650	34.150	34.280	34.280	4,792,863
2025-10-15	34.330	35.390	34.020	34.820	34.820	6,512,526
2025-10-14	35.900	35.900	34.250	34.290	34.290	8,776,652
2025-10-13	34.140	36.300	34.020	35.420	35.420	9,370,903
2025-10-10	36.500	36.550	35.010	35.110	35.110	10,134,732
2025-10-09	36.070	37.040	35.750	36.640	36.640	10,327,381
2025-09-30	35.450	36.500	35.450	36.060	36.060	8,602,009
2025-09-29	35.300	35.470	34.640	35.250	35.250	6,356,180
2025-09-26	35.820	36.190	34.990	35.050	35.050	7,974,924
2025-09-25	36.290	36.990	36.020	36.210	36.210	10,151,993
2025-09-24	34.980	36.380	34.600	36.300	36.300	11,992,897
2025-09-23	35.680	35.720	34.020	34.710	34.710	11,316,654
2025-09-22	35.820	36.010	35.260	35.690	35.690	7,082,836
2025-09-19	35.710	36.340	35.310	35.800	35.800	9,192,187
2025-09-18	36.300	37.580	35.400	35.750	35.750	15,042,714
2025-09-17	36.380	36.550	35.770	36.300	36.300	9,471,970
2025-09-16	36.160	36.680	36.010	36.370	36.370	8,708,370
2025-09-15	37.460	37.480	35.920	36.140	36.140	15,734,888
2025-09-12	38.170	38.550	37.190	37.460	37.460	19,577,099
2025-09-11	37.100	38.270	36.730	37.980	37.980	12,198,748
2025-09-10	37.870	38.180	37.100	37.120	37.120	7,603,054
2025-09-09	38.300	38.640	37.370	37.440	37.440	7,898,782
2025-09-08	37.400	39.450	37.270	38.490	38.490	10,863,890
2025-09-05	37.150	37.770	36.450	37.730	37.730	10,031,002
2025-09-04	37.270	38.100	36.680	37.130	37.130	11,166,614
2025-09-03	38.760	39.100	37.240	37.300	37.300	12,163,915
2025-09-02	38.840	40.550	37.850	39.140	39.140	21,051,126
2025-09-01	39.300	40.250	38.430	38.630	38.630	18,572,258
2025-08-29	42.000	42.210	39.820	39.980	39.980	23,958,657
2025-08-28	36.700	44.260	36.200	43.520	43.520	31,846,064
2025-08-27	37.250	38.360	36.660	36.880	36.880	16,874,363
2025-08-26	37.070	37.530	36.680	36.770	36.770	9,278,505
2025-08-25	37.880	38.130	36.550	36.950	36.950	15,767,022
2025-08-22	35.460	37.380	35.310	37.330	37.330	17,715,394
2025-08-21	35.200	36.170	35.030	35.440	35.440	11,041,933
2025-08-20	34.720	35.010	33.970	35.000	35.000	8,469,222
2025-08-19	35.100	35.470	34.680	34.720	34.720	7,541,903
2025-08-18	34.450	35.650	34.450	35.080	35.080	9,630,609
2025-08-15	33.800	34.510	33.710	34.330	34.330	5,924,804
2025-08-14	35.100	35.300	33.840	33.840	33.840	9,012,030
2025-08-13	34.950	35.320	34.640	34.910	34.910	7,002,240
2025-08-12	35.580	35.580	34.610	34.920	34.920	6,463,118
2025-08-11	35.050	35.880	35.050	35.600	35.600	4,414,441
2025-08-08	35.500	35.760	35.050	35.050	35.050	5,978,577
2025-08-07	36.390	36.650	35.700	35.830	35.830	5,915,695
2025-08-06	36.140	36.670	36.020	36.380	36.380	5,152,187
2025-08-05	36.680	36.680	35.900	35.990	35.990	6,275,023
2025-08-04	36.980	37.230	36.000	36.720	36.720	8,593,684
2025-08-01	36.500	37.000	35.520	36.790	36.790	11,760,217
2025-07-31	34.750	37.390	34.600	36.060	36.060	13,826,746
2025-07-30	35.430	35.880	34.510	34.770	34.770	6,238,603
2025-07-29	34.480	35.680	33.950	35.480	35.480	8,125,709
2025-07-28	34.980	34.990	34.200	34.480	34.480	5,450,437
2025-07-25	34.390	34.940	34.200	34.730	34.730	5,573,813
2025-07-24	33.680	34.380	33.650	34.380	34.380	5,127,146
2025-07-23	33.880	34.250	33.650	33.700	33.700	5,738,269
2025-07-22	33.970	34.170	33.770	34.000	34.000	4,030,137

← NewerPage 5 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.