Qi An Xin Technology Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	34.090	34.380	33.800	33.950	33.950	5,012,053
2025-07-18	34.220	34.650	34.090	34.170	34.170	5,131,796
2025-07-17	33.960	34.360	33.700	34.120	34.120	4,550,009
2025-07-16	33.940	34.450	33.840	33.990	33.990	4,652,991
2025-07-15	33.670	34.180	33.110	33.940	33.940	5,216,144
2025-07-14	34.170	34.450	33.570	33.670	33.670	4,009,419
2025-07-11	32.960	33.980	32.910	33.790	33.790	5,824,396
2025-07-10	32.760	33.150	32.680	32.970	32.970	2,814,800
2025-07-09	33.050	33.240	32.810	32.900	32.900	3,403,055
2025-07-08	32.600	33.100	32.480	33.090	33.090	3,690,998
2025-07-07	33.060	33.150	32.370	32.620	32.620	3,278,867
2025-07-04	33.150	33.560	32.810	32.900	32.900	3,795,559
2025-07-03	33.210	33.660	33.140	33.230	33.230	2,692,779
2025-07-02	33.500	33.500	33.030	33.210	33.210	3,307,324
2025-07-01	34.080	34.350	33.110	33.480	33.480	4,980,348
2025-06-30	33.920	34.220	33.610	33.980	33.980	5,171,371
2025-06-27	33.800	34.310	33.320	33.340	33.340	5,873,231
2025-06-26	33.740	34.660	33.320	33.810	33.810	9,165,110
2025-06-25	33.110	33.490	32.850	33.400	33.400	6,166,601
2025-06-24	32.480	33.280	32.350	33.100	33.100	5,775,225
2025-06-23	31.210	32.710	31.180	32.520	32.520	4,724,510
2025-06-20	31.870	31.960	31.290	31.480	31.480	3,669,069
2025-06-19	32.540	33.000	31.730	31.780	31.780	4,800,165
2025-06-18	32.450	32.690	32.000	32.440	32.440	3,942,561
2025-06-17	33.000	33.000	32.000	32.180	32.180	5,018,119
2025-06-16	32.600	33.780	32.480	32.640	32.640	6,864,886
2025-06-13	31.450	33.330	31.430	32.780	32.780	16,991,267
2025-06-12	30.810	32.280	30.650	31.750	31.750	7,264,780
2025-06-11	31.100	31.300	30.660	31.040	31.040	4,085,634
2025-06-10	32.210	32.210	30.670	30.860	30.860	6,767,645
2025-06-09	32.500	32.520	31.930	32.120	32.120	4,589,099
2025-06-06	32.250	32.890	31.700	32.330	32.330	5,908,999
2025-06-05	31.630	32.100	31.500	32.010	32.010	4,571,328
2025-06-04	31.550	32.200	31.440	31.620	31.620	4,745,446
2025-06-03	30.760	32.650	30.600	31.560	31.560	10,344,294
2025-05-30	30.460	30.500	30.000	30.160	30.160	3,838,409
2025-05-29	29.010	30.600	29.010	30.590	30.590	5,704,838
2025-05-28	29.620	29.790	28.830	29.060	29.060	4,136,163
2025-05-27	30.040	30.040	29.370	29.550	29.550	3,405,602
2025-05-26	29.630	30.080	29.400	29.810	29.810	3,439,258
2025-05-23	29.910	30.400	29.550	29.620	29.620	4,001,898
2025-05-22	30.250	30.480	29.940	30.090	30.090	2,887,757
2025-05-21	30.620	30.750	30.270	30.370	30.370	2,796,001
2025-05-20	30.410	30.830	30.100	30.660	30.660	3,422,482
2025-05-19	30.880	30.880	30.030	30.470	30.470	3,643,003
2025-05-16	30.730	31.250	30.640	30.720	30.720	3,160,785
2025-05-15	31.830	31.830	30.750	30.800	30.800	4,688,241
2025-05-14	31.890	32.280	31.480	31.890	31.890	4,906,840
2025-05-13	32.200	32.480	31.480	31.950	31.950	6,166,615
2025-05-12	31.300	32.100	31.010	31.840	31.840	5,362,849
2025-05-09	31.780	31.790	30.800	30.800	30.800	5,071,925
2025-05-08	31.360	31.930	31.240	31.820	31.820	4,511,761
2025-05-07	32.700	32.880	31.140	31.450	31.450	8,239,190
2025-05-06	31.120	32.280	31.120	32.040	32.040	8,527,049
2025-04-30	29.850	31.330	29.850	30.750	30.750	8,003,340
2025-04-29	30.100	30.570	29.620	29.630	29.630	6,975,119
2025-04-28	30.000	31.190	29.520	30.300	30.300	8,834,106
2025-04-25	28.860	30.420	28.860	30.020	30.020	8,040,160
2025-04-24	29.530	29.620	28.710	28.860	28.860	4,399,633
2025-04-23	29.350	29.980	29.310	29.510	29.510	5,137,006

← NewerPage 6 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.