Qi An Xin Technology Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 23.390 | 24.130 | 23.200 | 23.930 | 23.930 | 7,213,353 |
| 2025-01-17 | 24.430 | 24.980 | 24.250 | 24.710 | 24.710 | 3,956,626 |
| 2025-01-16 | 24.650 | 25.250 | 24.340 | 24.480 | 24.480 | 5,281,156 |
| 2025-01-15 | 25.000 | 25.000 | 24.020 | 24.410 | 24.410 | 4,367,350 |
| 2025-01-14 | 23.850 | 24.890 | 23.830 | 24.820 | 24.820 | 4,575,268 |
| 2025-01-13 | 23.230 | 24.130 | 23.120 | 23.890 | 23.890 | 3,854,642 |
| 2025-01-10 | 23.760 | 24.370 | 23.480 | 23.500 | 23.500 | 3,492,715 |
| 2025-01-09 | 23.800 | 24.260 | 23.800 | 24.000 | 24.000 | 3,711,924 |
| 2025-01-08 | 24.290 | 24.290 | 23.330 | 23.910 | 23.910 | 5,217,884 |
| 2025-01-07 | 24.500 | 24.640 | 23.820 | 24.240 | 24.240 | 5,140,868 |
| 2025-01-06 | 24.750 | 24.860 | 24.080 | 24.460 | 24.460 | 3,987,566 |
| 2025-01-03 | 25.720 | 25.780 | 24.440 | 24.580 | 24.580 | 7,374,682 |
| 2025-01-02 | 26.800 | 26.830 | 25.300 | 25.620 | 25.620 | 6,513,406 |
| 2024-12-31 | 28.560 | 28.690 | 26.830 | 26.830 | 26.830 | 6,358,241 |
| 2024-12-30 | 28.350 | 28.490 | 27.860 | 28.260 | 28.260 | 3,970,114 |
| 2024-12-27 | 28.680 | 29.060 | 28.300 | 28.400 | 28.400 | 4,383,737 |
| 2024-12-26 | 28.280 | 28.960 | 28.210 | 28.680 | 28.680 | 3,582,773 |
| 2024-12-25 | 29.280 | 29.310 | 27.980 | 28.280 | 28.280 | 5,364,354 |
| 2024-12-24 | 29.280 | 29.540 | 28.900 | 29.250 | 29.250 | 3,319,193 |
| 2024-12-23 | 30.300 | 30.310 | 29.200 | 29.230 | 29.230 | 4,484,302 |
| 2024-12-20 | 30.100 | 30.630 | 29.930 | 30.350 | 30.350 | 4,820,326 |
| 2024-12-19 | 29.860 | 30.600 | 29.680 | 30.350 | 30.350 | 4,645,919 |
| 2024-12-18 | 29.730 | 30.370 | 29.470 | 29.940 | 29.940 | 3,542,408 |
| 2024-12-17 | 30.080 | 30.280 | 29.600 | 29.730 | 29.730 | 3,936,506 |
| 2024-12-16 | 30.940 | 30.940 | 29.960 | 30.170 | 30.170 | 4,492,488 |
| 2024-12-13 | 31.530 | 31.720 | 30.810 | 30.910 | 30.910 | 6,804,096 |
| 2024-12-12 | 31.950 | 32.800 | 31.480 | 31.860 | 31.860 | 5,942,076 |
| 2024-12-11 | 31.830 | 32.000 | 31.400 | 31.780 | 31.780 | 4,959,276 |
| 2024-12-10 | 32.000 | 32.790 | 31.560 | 31.670 | 31.670 | 7,978,150 |
| 2024-12-09 | 31.480 | 31.880 | 30.500 | 30.790 | 30.790 | 4,384,331 |
| 2024-12-06 | 30.780 | 31.960 | 30.570 | 31.400 | 31.400 | 5,782,025 |
| 2024-12-05 | 29.610 | 31.100 | 29.470 | 30.770 | 30.770 | 6,896,302 |
| 2024-12-04 | 30.280 | 30.490 | 29.400 | 29.610 | 29.610 | 4,750,545 |
| 2024-12-03 | 30.650 | 30.660 | 29.870 | 30.260 | 30.260 | 5,518,527 |
| 2024-12-02 | 30.380 | 31.180 | 30.210 | 30.650 | 30.650 | 6,767,237 |
| 2024-11-29 | 29.780 | 30.990 | 29.390 | 30.580 | 30.580 | 6,117,403 |
| 2024-11-28 | 30.060 | 30.850 | 29.760 | 29.860 | 29.860 | 5,273,115 |
| 2024-11-27 | 29.450 | 30.130 | 28.980 | 30.120 | 30.120 | 6,602,920 |
| 2024-11-26 | 30.590 | 30.700 | 29.450 | 29.460 | 29.460 | 6,090,743 |
| 2024-11-25 | 31.660 | 31.800 | 29.900 | 30.500 | 30.500 | 7,806,635 |
| 2024-11-22 | 33.390 | 34.290 | 31.430 | 31.440 | 31.440 | 10,237,498 |
| 2024-11-21 | 32.120 | 34.200 | 32.110 | 33.810 | 33.810 | 9,911,007 |
| 2024-11-20 | 31.930 | 32.780 | 31.700 | 32.300 | 32.300 | 4,737,907 |
| 2024-11-19 | 31.660 | 32.110 | 31.090 | 31.890 | 31.890 | 5,324,291 |
| 2024-11-18 | 33.110 | 33.140 | 31.140 | 31.300 | 31.300 | 7,255,208 |
| 2024-11-15 | 33.470 | 35.150 | 33.310 | 33.390 | 33.390 | 11,207,670 |
| 2024-11-14 | 34.010 | 34.290 | 33.160 | 33.480 | 33.480 | 8,900,323 |
| 2024-11-13 | 34.290 | 34.880 | 33.410 | 34.160 | 34.160 | 9,484,969 |
| 2024-11-12 | 35.580 | 36.370 | 34.250 | 34.620 | 34.620 | 11,759,992 |
| 2024-11-11 | 33.700 | 36.140 | 33.510 | 35.190 | 35.190 | 14,697,032 |
| 2024-11-08 | 33.630 | 34.880 | 33.180 | 33.450 | 33.450 | 11,392,964 |
| 2024-11-07 | 32.310 | 33.250 | 32.120 | 33.230 | 33.230 | 7,433,362 |
| 2024-11-06 | 32.440 | 33.960 | 32.440 | 32.640 | 32.640 | 8,694,904 |
| 2024-11-05 | 30.450 | 32.550 | 30.350 | 32.330 | 32.330 | 8,509,176 |
| 2024-11-04 | 30.270 | 30.770 | 29.970 | 30.540 | 30.540 | 3,418,187 |
| 2024-11-01 | 31.560 | 32.080 | 30.010 | 30.100 | 30.100 | 7,145,363 |
| 2024-10-31 | 31.300 | 32.340 | 30.550 | 31.720 | 31.720 | 8,315,791 |
| 2024-10-30 | 31.400 | 31.770 | 30.610 | 31.230 | 31.230 | 5,379,252 |
| 2024-10-29 | 32.400 | 32.710 | 31.350 | 31.450 | 31.450 | 6,556,831 |
| 2024-10-28 | 32.210 | 32.750 | 32.140 | 32.400 | 32.400 | 3,960,351 |
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.