Qi An Xin Technology Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	27.190	27.830	26.580	27.250	27.250	7,310,104
2026-10-16	28.970	29.190	27.200	27.500	27.500	11,380,848
2026-10-15	28.600	29.800	28.310	28.570	28.570	11,377,511
2026-10-14	29.900	30.590	29.240	29.360	29.360	10,950,846
2026-10-13	30.000	30.370	29.400	29.990	29.990	10,298,448
2026-10-12	30.850	31.300	30.040	30.540	30.540	14,807,683
2026-10-09	28.050	31.370	27.840	31.060	31.060	22,365,153
2026-10-08	29.610	29.680	27.830	27.930	27.930	11,919,435
2026-09-30	29.710	30.370	28.850	29.900	29.900	15,089,967
2026-09-29	30.490	31.880	29.490	29.860	29.860	21,896,249
2026-09-28	29.600	30.300	28.310	29.770	29.770	18,996,215
2026-09-24	29.720	29.750	28.600	28.610	28.610	7,133,340
2026-09-23	29.980	29.980	29.290	29.360	29.360	7,951,366
2026-09-22	28.990	30.350	28.950	29.990	29.990	15,027,310
2026-09-21	28.000	29.460	27.710	28.940	28.940	12,893,048
2026-09-18	27.490	28.780	27.330	27.780	27.780	13,933,863
2026-09-17	27.410	28.200	27.110	27.190	27.190	8,857,133
2026-09-16	28.540	29.250	27.270	27.620	27.620	15,884,355
2026-09-15	30.600	30.900	28.600	28.680	28.680	20,492,569
2026-09-14	30.110	30.980	28.990	29.510	29.510	18,423,766
2026-09-11	27.610	27.990	26.700	27.600	27.600	9,168,334
2026-09-10	26.580	27.700	26.500	27.100	27.100	7,112,016
2026-09-09	27.350	27.400	26.720	26.850	26.850	5,276,341
2026-09-08	27.200	27.800	26.990	27.540	27.540	7,149,621
2026-09-07	27.680	28.000	27.090	27.150	27.150	6,785,592
2026-09-04	27.790	28.150	27.400	27.810	27.810	11,085,640
2026-09-03	26.960	27.340	26.800	27.210	27.210	7,192,966
2026-09-02	27.180	27.660	26.950	27.070	27.070	6,883,474
2026-09-01	26.700	27.880	26.450	27.730	27.730	14,553,501
2026-08-31	26.340	27.180	26.300	26.840	26.840	13,615,970
2026-08-28	27.000	29.290	26.780	27.130	27.130	23,014,209
2026-08-27	25.020	25.340	24.920	25.280	25.280	3,565,440
2026-08-26	24.820	25.280	24.820	24.960	24.960	3,017,598
2026-08-25	24.600	25.030	24.500	24.940	24.940	2,759,911
2026-08-24	25.490	25.490	24.510	24.630	24.630	4,632,382
2026-08-21	25.280	25.500	25.030	25.450	25.450	3,438,087
2026-08-20	25.350	25.600	25.230	25.540	25.540	4,557,991
2026-08-19	25.690	25.890	25.200	25.330	25.330	6,030,287
2026-08-18	26.150	26.280	25.320	26.140	26.140	8,650,491
2026-08-17	26.670	26.750	26.000	26.300	26.300	6,819,674
2026-08-14	26.330	26.870	26.000	26.660	26.660	7,931,967
2026-08-13	26.800	27.170	26.270	26.290	26.290	7,039,987
2026-08-12	27.200	27.230	26.530	26.850	26.850	8,943,517
2026-08-11	27.000	28.000	26.730	27.470	27.470	11,986,652
2026-08-10	26.800	27.100	26.530	26.730	26.730	7,420,127
2026-08-07	28.000	28.000	26.200	26.960	26.960	14,863,146
2026-08-06	26.790	28.330	26.690	28.000	28.000	15,987,880
2026-08-05	27.010	27.780	26.850	27.170	27.170	10,514,897
2026-08-04	26.950	27.300	26.700	27.050	27.050	8,558,219
2026-08-03	26.880	27.360	26.420	26.590	26.590	10,153,182
2026-07-31	25.130	27.800	25.100	27.030	27.030	18,450,944
2026-07-30	25.000	25.880	24.730	24.780	24.780	8,391,590
2026-07-29	24.900	25.680	24.520	25.200	25.200	9,015,422
2026-07-28	24.400	25.280	24.280	24.720	24.720	8,863,773
2026-07-27	23.970	24.760	23.610	24.620	24.620	6,518,341
2026-07-24	25.530	25.530	24.000	24.000	24.000	10,735,134
2026-07-23	26.200	26.600	25.750	25.940	25.940	10,986,486
2026-07-22	25.550	27.140	24.980	26.790	26.790	16,430,317
2026-07-21	24.980	25.870	24.680	25.650	25.650	10,383,331
2026-07-20	25.410	25.900	24.480	25.230	25.230	10,973,399

Page 1 of 21 · 1,215 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.