Qi An Xin Technology Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 32.080 | 32.880 | 32.020 | 32.530 | 32.530 | 4,516,111 |
| 2024-10-24 | 32.660 | 32.660 | 32.010 | 32.100 | 32.100 | 3,746,207 |
| 2024-10-23 | 32.670 | 33.500 | 32.110 | 32.600 | 32.600 | 5,650,705 |
| 2024-10-22 | 34.190 | 34.290 | 32.440 | 32.650 | 32.650 | 6,802,244 |
| 2024-10-21 | 33.950 | 35.080 | 33.430 | 33.920 | 33.920 | 10,074,044 |
| 2024-10-18 | 31.000 | 35.380 | 30.380 | 33.680 | 33.680 | 12,463,455 |
| 2024-10-17 | 32.500 | 32.550 | 31.210 | 31.310 | 31.310 | 8,931,775 |
| 2024-10-16 | 30.090 | 31.290 | 30.030 | 30.310 | 30.310 | 4,360,587 |
| 2024-10-15 | 31.130 | 32.540 | 30.780 | 30.790 | 30.790 | 7,425,708 |
| 2024-10-14 | 31.090 | 31.900 | 29.610 | 31.500 | 31.500 | 7,416,442 |
| 2024-10-11 | 32.650 | 33.180 | 29.820 | 30.250 | 30.250 | 7,969,419 |
| 2024-10-10 | 35.800 | 36.400 | 32.790 | 32.810 | 32.810 | 10,925,079 |
| 2024-10-09 | 36.980 | 38.690 | 34.100 | 34.990 | 34.990 | 15,095,013 |
| 2024-10-08 | 38.250 | 38.250 | 35.000 | 38.200 | 38.200 | 18,172,762 |
| 2024-09-30 | 28.910 | 31.950 | 28.580 | 31.880 | 31.880 | 13,638,030 |
| 2024-09-27 | 24.950 | 26.900 | 24.740 | 26.800 | 26.800 | 5,922,794 |
| 2024-09-26 | 23.420 | 24.500 | 23.300 | 24.500 | 24.500 | 5,010,148 |
| 2024-09-25 | 23.280 | 23.870 | 23.030 | 23.460 | 23.460 | 4,639,429 |
| 2024-09-24 | 22.060 | 23.090 | 21.730 | 23.080 | 23.080 | 5,064,616 |
| 2024-09-23 | 21.440 | 22.090 | 21.330 | 21.880 | 21.880 | 2,975,000 |
| 2024-09-20 | 21.580 | 21.880 | 21.320 | 21.440 | 21.440 | 2,441,729 |
| 2024-09-19 | 20.510 | 21.660 | 20.370 | 21.470 | 21.470 | 3,595,896 |
| 2024-09-18 | 20.760 | 20.790 | 20.150 | 20.500 | 20.500 | 2,187,035 |
| 2024-09-13 | 21.180 | 21.320 | 20.610 | 20.890 | 20.890 | 2,693,904 |
| 2024-09-12 | 21.090 | 21.470 | 20.960 | 21.080 | 21.080 | 1,982,576 |
| 2024-09-11 | 20.980 | 21.240 | 20.780 | 21.020 | 21.020 | 1,976,348 |
| 2024-09-10 | 20.660 | 21.160 | 20.220 | 20.960 | 20.960 | 2,752,363 |
| 2024-09-09 | 20.800 | 20.920 | 20.380 | 20.520 | 20.520 | 2,011,464 |
| 2024-09-06 | 21.540 | 21.580 | 20.820 | 20.840 | 20.840 | 2,073,223 |
| 2024-09-05 | 21.000 | 21.630 | 21.000 | 21.410 | 21.410 | 2,269,985 |
| 2024-09-04 | 21.030 | 21.420 | 20.960 | 21.000 | 21.000 | 1,970,087 |
| 2024-09-03 | 21.120 | 21.300 | 20.870 | 21.150 | 21.150 | 2,460,147 |
| 2024-09-02 | 22.620 | 22.780 | 21.110 | 21.110 | 21.110 | 4,285,084 |
| 2024-08-30 | 22.050 | 22.940 | 21.950 | 22.600 | 22.600 | 3,370,015 |
| 2024-08-29 | 21.650 | 22.170 | 21.510 | 22.070 | 22.070 | 2,294,781 |
| 2024-08-28 | 21.520 | 21.760 | 20.980 | 21.650 | 21.650 | 2,155,433 |
| 2024-08-27 | 21.910 | 22.090 | 21.370 | 21.410 | 21.410 | 2,033,922 |
| 2024-08-26 | 21.800 | 22.330 | 21.610 | 22.000 | 22.000 | 1,814,824 |
| 2024-08-23 | 21.500 | 21.770 | 21.410 | 21.670 | 21.670 | 2,181,459 |
| 2024-08-22 | 21.880 | 22.150 | 21.380 | 21.410 | 21.410 | 2,437,850 |
| 2024-08-21 | 21.930 | 22.290 | 21.700 | 21.720 | 21.720 | 1,704,829 |
| 2024-08-20 | 22.870 | 22.870 | 21.910 | 21.930 | 21.930 | 2,147,954 |
| 2024-08-19 | 23.090 | 23.370 | 22.750 | 22.870 | 22.870 | 2,352,921 |
| 2024-08-16 | 23.000 | 23.330 | 22.830 | 23.030 | 23.030 | 2,693,243 |
| 2024-08-15 | 22.250 | 23.300 | 22.230 | 23.030 | 23.030 | 4,230,881 |
| 2024-08-14 | 22.510 | 22.650 | 22.170 | 22.360 | 22.360 | 1,790,758 |
| 2024-08-13 | 22.470 | 22.650 | 22.180 | 22.500 | 22.500 | 1,460,496 |
| 2024-08-12 | 22.700 | 22.710 | 22.250 | 22.470 | 22.470 | 2,091,307 |
| 2024-08-09 | 23.150 | 23.430 | 22.700 | 22.720 | 22.720 | 2,513,676 |
| 2024-08-08 | 22.960 | 23.370 | 22.420 | 23.100 | 23.100 | 2,629,496 |
| 2024-08-07 | 23.320 | 23.550 | 22.910 | 23.100 | 23.100 | 2,573,852 |
| 2024-08-06 | 23.260 | 23.490 | 23.100 | 23.410 | 23.410 | 2,735,985 |
| 2024-08-05 | 23.520 | 24.100 | 22.910 | 22.950 | 22.950 | 3,962,239 |
| 2024-08-02 | 24.030 | 24.500 | 23.590 | 23.710 | 23.710 | 4,008,162 |
| 2024-08-01 | 24.540 | 24.790 | 24.140 | 24.240 | 24.240 | 4,912,826 |
| 2024-07-31 | 22.600 | 24.200 | 22.600 | 24.160 | 24.160 | 5,005,049 |
| 2024-07-30 | 22.450 | 22.890 | 22.340 | 22.730 | 22.730 | 2,805,717 |
| 2024-07-29 | 22.360 | 22.850 | 21.910 | 22.610 | 22.610 | 3,683,006 |
| 2024-07-26 | 23.260 | 23.580 | 22.460 | 22.510 | 22.510 | 5,479,904 |
| 2024-07-25 | 23.010 | 23.890 | 22.990 | 23.550 | 23.550 | 4,147,917 |
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.