QITIAN Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 18,513,970 |
| 2024-07-26 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 26,744,542 |
| 2024-07-25 | 4.140 | 4.250 | 4.090 | 4.200 | 4.200 | 33,131,193 |
| 2024-07-24 | 4.140 | 4.230 | 4.020 | 4.020 | 4.020 | 22,422,600 |
| 2024-07-23 | 4.170 | 4.250 | 4.130 | 4.170 | 4.170 | 26,724,800 |
| 2024-07-22 | 4.080 | 4.280 | 3.990 | 4.210 | 4.210 | 30,530,300 |
| 2024-07-19 | 4.070 | 4.250 | 4.030 | 4.110 | 4.110 | 26,402,233 |
| 2024-07-18 | 3.980 | 4.110 | 3.880 | 4.090 | 4.090 | 22,803,010 |
| 2024-07-17 | 3.940 | 4.170 | 3.940 | 4.000 | 4.000 | 27,202,660 |
| 2024-07-16 | 3.940 | 4.080 | 3.910 | 4.010 | 4.010 | 25,817,620 |
| 2024-07-15 | 3.890 | 4.020 | 3.830 | 3.950 | 3.950 | 27,318,100 |
| 2024-07-12 | 3.920 | 4.020 | 3.840 | 3.890 | 3.890 | 24,643,690 |
| 2024-07-11 | 3.740 | 3.930 | 3.730 | 3.900 | 3.900 | 31,503,376 |
| 2024-07-10 | 3.770 | 3.790 | 3.670 | 3.680 | 3.680 | 24,779,170 |
| 2024-07-09 | 3.650 | 3.800 | 3.520 | 3.730 | 3.730 | 43,065,150 |
| 2024-07-08 | 4.140 | 4.170 | 3.700 | 3.780 | 3.780 | 51,577,449 |
| 2024-07-05 | 4.100 | 4.380 | 3.950 | 4.230 | 4.230 | 55,801,445 |
| 2024-07-04 | 4.040 | 4.240 | 3.960 | 4.180 | 4.180 | 56,763,653 |
| 2024-07-03 | 4.370 | 4.370 | 4.040 | 4.050 | 4.050 | 66,959,486 |
| 2024-07-02 | 4.290 | 4.670 | 4.290 | 4.550 | 4.550 | 80,135,550 |
| 2024-07-01 | 4.370 | 4.470 | 4.180 | 4.370 | 4.370 | 67,969,230 |
| 2024-06-28 | 4.600 | 4.910 | 4.420 | 4.480 | 4.480 | 88,356,898 |
| 2024-06-27 | 4.770 | 5.340 | 4.650 | 4.850 | 4.850 | 124,087,973 |
| 2024-06-26 | 3.660 | 4.540 | 3.610 | 4.540 | 4.540 | 66,099,133 |
| 2024-06-25 | 3.700 | 3.810 | 3.570 | 3.780 | 3.780 | 34,105,980 |
| 2024-06-24 | 3.510 | 3.940 | 3.370 | 3.820 | 3.820 | 35,853,376 |
| 2024-06-21 | 3.540 | 3.630 | 3.440 | 3.570 | 3.570 | 8,044,100 |
| 2024-06-20 | 3.670 | 3.700 | 3.540 | 3.560 | 3.560 | 7,605,700 |
| 2024-06-19 | 3.670 | 3.850 | 3.660 | 3.710 | 3.710 | 11,350,680 |
| 2024-06-18 | 3.550 | 3.690 | 3.540 | 3.690 | 3.690 | 8,092,480 |
| 2024-06-17 | 3.600 | 3.640 | 3.520 | 3.570 | 3.570 | 8,407,350 |
| 2024-06-14 | 3.580 | 3.690 | 3.520 | 3.660 | 3.660 | 10,331,000 |
| 2024-06-13 | 3.690 | 3.710 | 3.560 | 3.590 | 3.590 | 8,274,630 |
| 2024-06-12 | 3.520 | 3.680 | 3.470 | 3.660 | 3.660 | 10,045,200 |
| 2024-06-11 | 3.420 | 3.530 | 3.380 | 3.490 | 3.490 | 7,941,780 |
| 2024-06-07 | 3.400 | 3.500 | 3.380 | 3.490 | 3.490 | 9,986,890 |
| 2024-06-06 | 3.600 | 3.640 | 3.290 | 3.330 | 3.330 | 14,232,200 |
| 2024-06-05 | 3.650 | 3.650 | 3.530 | 3.600 | 3.600 | 6,978,710 |
| 2024-06-04 | 3.810 | 3.830 | 3.600 | 3.640 | 3.640 | 11,619,300 |
| 2024-06-03 | 4.010 | 4.020 | 3.780 | 3.810 | 3.810 | 10,397,500 |
| 2024-05-31 | 3.850 | 4.030 | 3.840 | 4.000 | 4.000 | 8,550,700 |
| 2024-05-30 | 3.880 | 3.950 | 3.820 | 3.850 | 3.850 | 6,756,890 |
| 2024-05-29 | 3.880 | 4.100 | 3.880 | 3.920 | 3.920 | 10,108,382 |
| 2024-05-28 | 3.940 | 4.000 | 3.850 | 3.880 | 3.880 | 6,102,162 |
| 2024-05-27 | 3.990 | 4.050 | 3.850 | 3.960 | 3.960 | 5,990,600 |
| 2024-05-24 | 4.050 | 4.090 | 3.980 | 3.980 | 3.980 | 5,497,500 |
| 2024-05-23 | 4.130 | 4.150 | 4.050 | 4.070 | 4.070 | 6,232,268 |
| 2024-05-22 | 4.160 | 4.190 | 4.100 | 4.150 | 4.150 | 4,726,160 |
| 2024-05-21 | 4.150 | 4.220 | 4.120 | 4.140 | 4.140 | 5,395,950 |
| 2024-05-20 | 4.220 | 4.270 | 4.140 | 4.170 | 4.170 | 7,140,200 |
| 2024-05-17 | 4.180 | 4.230 | 4.150 | 4.230 | 4.230 | 6,713,900 |
| 2024-05-16 | 4.080 | 4.240 | 4.080 | 4.180 | 4.180 | 9,166,300 |
| 2024-05-15 | 4.090 | 4.130 | 4.050 | 4.080 | 4.080 | 5,953,620 |
| 2024-05-14 | 4.010 | 4.110 | 3.990 | 4.090 | 4.090 | 9,985,860 |
| 2024-05-13 | 4.150 | 4.150 | 3.960 | 3.960 | 3.960 | 12,569,801 |
| 2024-05-10 | 4.240 | 4.300 | 4.140 | 4.150 | 4.150 | 8,192,600 |
| 2024-05-09 | 4.120 | 4.260 | 4.120 | 4.240 | 4.240 | 7,155,800 |
| 2024-05-08 | 4.220 | 4.220 | 4.150 | 4.170 | 4.170 | 7,737,000 |
| 2024-05-07 | 4.180 | 4.280 | 4.170 | 4.230 | 4.230 | 8,367,120 |
| 2024-05-06 | 4.250 | 4.290 | 4.180 | 4.210 | 4.210 | 8,679,538 |
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.