Qi An Xin Technology Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	29.350	29.980	29.310	29.510	29.510	5,137,006
2025-04-22	29.630	29.710	28.930	29.220	29.220	5,719,282
2025-04-21	29.420	29.980	29.000	29.610	29.610	6,702,836
2025-04-18	29.900	29.900	28.920	29.380	29.380	5,085,324
2025-04-17	29.900	30.590	29.690	29.690	29.690	5,334,529
2025-04-16	30.430	30.680	29.510	30.040	30.040	4,918,054
2025-04-15	30.720	30.880	30.050	30.560	30.560	5,433,274
2025-04-14	31.270	31.490	30.660	30.770	30.770	5,312,557
2025-04-11	30.200	31.450	30.170	30.810	30.810	6,114,128
2025-04-10	30.880	31.400	30.350	30.500	30.500	7,443,228
2025-04-09	28.700	30.800	27.950	30.130	30.130	10,949,494
2025-04-08	28.500	29.960	28.110	29.300	29.300	10,260,939
2025-04-07	31.740	32.310	27.020	28.100	28.100	12,686,965
2025-04-03	33.410	34.280	33.400	33.540	33.540	3,689,078
2025-04-02	33.440	34.080	33.440	33.740	33.740	3,880,358
2025-04-01	34.220	34.490	33.300	33.480	33.480	6,486,744
2025-03-31	34.100	34.390	33.540	34.230	34.230	4,847,717
2025-03-28	34.600	34.920	34.290	34.340	34.340	4,248,663
2025-03-27	34.290	35.170	33.800	34.540	34.540	6,044,616
2025-03-26	34.510	34.950	34.120	34.250	34.250	3,993,206
2025-03-25	34.700	35.230	34.300	34.500	34.500	4,508,580
2025-03-24	35.350	35.590	34.100	34.790	34.790	7,428,935
2025-03-21	36.530	36.950	35.350	35.360	35.360	8,215,623
2025-03-20	36.680	37.580	36.300	36.720	36.720	7,562,609
2025-03-19	36.800	37.120	36.430	36.550	36.550	6,307,238
2025-03-18	37.200	38.080	36.850	37.120	37.120	10,241,156
2025-03-17	36.880	37.070	36.270	36.560	36.560	6,312,323
2025-03-14	35.950	37.040	35.740	36.850	36.850	8,173,883
2025-03-13	37.340	37.500	35.830	36.220	36.220	12,850,300
2025-03-12	38.370	38.470	37.480	37.500	37.500	8,799,413
2025-03-11	38.010	38.670	37.200	38.030	38.030	12,511,355
2025-03-10	39.090	39.520	38.000	38.670	38.670	12,434,163
2025-03-07	40.440	41.250	39.210	39.640	39.640	14,349,946
2025-03-06	40.300	42.070	39.860	40.950	40.950	20,554,910
2025-03-05	39.550	40.180	39.000	39.850	39.850	10,638,204
2025-03-04	38.590	40.680	38.510	39.670	39.670	12,175,236
2025-03-03	38.590	39.820	37.680	38.910	38.910	11,938,967
2025-02-28	39.960	40.750	38.180	38.380	38.380	14,937,927
2025-02-27	41.750	42.580	39.730	40.350	40.350	16,564,550
2025-02-26	42.010	42.210	40.930	41.500	41.500	14,143,179
2025-02-25	40.590	42.980	40.470	41.670	41.670	15,752,366
2025-02-24	42.850	43.000	40.000	42.030	42.030	24,953,098
2025-02-21	43.420	44.500	41.060	43.340	43.340	23,406,159
2025-02-20	44.850	45.540	42.980	43.050	43.050	23,898,157
2025-02-19	42.100	47.770	41.500	45.990	45.990	34,113,853
2025-02-18	40.540	46.300	39.000	42.600	42.600	36,984,352
2025-02-17	38.450	42.550	36.500	40.260	40.260	28,120,210
2025-02-14	33.800	39.330	33.760	38.400	38.400	27,662,356
2025-02-13	33.860	35.180	33.000	34.370	34.370	17,564,491
2025-02-12	33.390	34.590	33.390	33.920	33.920	14,045,264
2025-02-11	35.020	36.210	33.650	33.650	33.650	21,179,742
2025-02-10	33.480	36.420	32.400	36.260	36.260	24,474,782
2025-02-07	31.000	34.190	30.660	32.830	32.830	24,896,385
2025-02-06	28.590	32.180	27.710	31.520	31.520	23,881,641
2025-02-05	27.000	28.990	26.680	28.160	28.160	16,849,106
2025-01-27	25.520	25.690	24.960	25.040	25.040	4,052,478
2025-01-24	24.170	25.370	24.110	25.360	25.360	5,382,913
2025-01-23	24.190	24.920	24.120	24.180	24.180	4,621,825
2025-01-22	24.100	24.100	23.500	23.960	23.960	3,103,525
2025-01-21	23.980	24.210	23.530	24.040	24.040	4,134,160

← NewerPage 7 of 21 · 1,213 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.