QITIAN Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.230 | 4.280 | 4.130 | 4.210 | 4.210 | 11,431,813 |
| 2024-04-29 | 4.080 | 4.210 | 4.080 | 4.200 | 4.200 | 16,935,100 |
| 2024-04-26 | 3.940 | 4.230 | 3.910 | 4.110 | 4.110 | 17,489,313 |
| 2024-04-25 | 3.900 | 4.150 | 3.850 | 4.000 | 4.000 | 16,087,762 |
| 2024-04-24 | 3.710 | 3.920 | 3.700 | 3.900 | 3.900 | 10,742,999 |
| 2024-04-23 | 3.690 | 3.800 | 3.690 | 3.760 | 3.760 | 8,832,578 |
| 2024-04-22 | 3.620 | 3.740 | 3.520 | 3.670 | 3.670 | 9,912,516 |
| 2024-04-19 | 3.770 | 3.780 | 3.630 | 3.650 | 3.650 | 12,438,593 |
| 2024-04-18 | 3.740 | 4.010 | 3.700 | 3.810 | 3.810 | 18,115,672 |
| 2024-04-17 | 3.470 | 3.740 | 3.460 | 3.740 | 3.740 | 13,030,505 |
| 2024-04-16 | 3.740 | 3.740 | 3.340 | 3.420 | 3.420 | 18,091,866 |
| 2024-04-15 | 3.960 | 3.990 | 3.690 | 3.760 | 3.760 | 14,071,096 |
| 2024-04-12 | 4.050 | 4.110 | 3.940 | 3.950 | 3.950 | 7,911,762 |
| 2024-04-11 | 3.980 | 4.120 | 3.970 | 4.050 | 4.050 | 10,085,561 |
| 2024-04-10 | 4.170 | 4.180 | 3.940 | 4.010 | 4.010 | 11,235,200 |
| 2024-04-09 | 4.170 | 4.240 | 4.120 | 4.160 | 4.160 | 9,105,700 |
| 2024-04-08 | 4.380 | 4.380 | 4.120 | 4.140 | 4.140 | 13,356,665 |
| 2024-04-03 | 4.480 | 4.480 | 4.350 | 4.380 | 4.380 | 9,963,700 |
| 2024-04-02 | 4.570 | 4.570 | 4.450 | 4.480 | 4.480 | 10,094,230 |
| 2024-04-01 | 4.470 | 4.560 | 4.440 | 4.560 | 4.560 | 10,052,700 |
| 2024-03-29 | 4.470 | 4.500 | 4.370 | 4.440 | 4.440 | 7,040,200 |
| 2024-03-28 | 4.280 | 4.520 | 4.270 | 4.470 | 4.470 | 13,168,600 |
| 2024-03-27 | 4.550 | 4.620 | 4.290 | 4.310 | 4.310 | 14,617,162 |
| 2024-03-26 | 4.650 | 4.720 | 4.490 | 4.570 | 4.570 | 12,783,840 |
| 2024-03-25 | 4.710 | 4.850 | 4.650 | 4.670 | 4.670 | 17,739,400 |
| 2024-03-22 | 4.820 | 4.840 | 4.640 | 4.770 | 4.770 | 15,013,697 |
| 2024-03-21 | 4.800 | 4.880 | 4.750 | 4.830 | 4.830 | 15,932,250 |
| 2024-03-20 | 4.610 | 4.800 | 4.600 | 4.800 | 4.800 | 17,845,365 |
| 2024-03-19 | 4.610 | 4.690 | 4.590 | 4.620 | 4.620 | 11,654,300 |
| 2024-03-18 | 4.540 | 4.630 | 4.490 | 4.630 | 4.630 | 12,715,800 |
| 2024-03-15 | 4.440 | 4.530 | 4.380 | 4.530 | 4.530 | 11,651,600 |
| 2024-03-14 | 4.550 | 4.560 | 4.380 | 4.440 | 4.440 | 12,681,566 |
| 2024-03-13 | 4.500 | 4.580 | 4.470 | 4.530 | 4.530 | 14,450,663 |
| 2024-03-12 | 4.430 | 4.510 | 4.410 | 4.500 | 4.500 | 14,956,200 |
| 2024-03-11 | 4.290 | 4.410 | 4.270 | 4.410 | 4.410 | 12,114,280 |
| 2024-03-08 | 4.330 | 4.340 | 4.230 | 4.320 | 4.320 | 10,629,000 |
| 2024-03-07 | 4.330 | 4.410 | 4.280 | 4.290 | 4.290 | 13,242,200 |
| 2024-03-06 | 4.370 | 4.410 | 4.270 | 4.350 | 4.350 | 15,367,600 |
| 2024-03-05 | 4.440 | 4.520 | 4.300 | 4.340 | 4.340 | 21,293,300 |
| 2024-03-04 | 4.530 | 4.560 | 4.300 | 4.410 | 4.410 | 21,479,955 |
| 2024-03-01 | 4.500 | 4.600 | 4.400 | 4.530 | 4.530 | 24,171,564 |
| 2024-02-29 | 4.300 | 4.630 | 4.300 | 4.470 | 4.470 | 25,226,576 |
| 2024-02-28 | 4.660 | 4.770 | 4.200 | 4.210 | 4.210 | 29,190,979 |
| 2024-02-27 | 4.490 | 4.680 | 4.400 | 4.660 | 4.660 | 15,857,003 |
| 2024-02-26 | 4.480 | 4.680 | 4.450 | 4.520 | 4.520 | 21,151,125 |
| 2024-02-23 | 4.360 | 4.460 | 4.270 | 4.450 | 4.450 | 21,902,400 |
| 2024-02-22 | 4.180 | 4.280 | 4.120 | 4.270 | 4.270 | 20,236,134 |
| 2024-02-21 | 3.950 | 4.190 | 3.930 | 4.070 | 4.070 | 18,785,200 |
| 2024-02-20 | 3.900 | 4.080 | 3.800 | 4.030 | 4.030 | 17,044,830 |
| 2024-02-19 | 3.830 | 4.000 | 3.800 | 3.900 | 3.900 | 19,739,406 |
| 2024-02-08 | 3.410 | 3.800 | 3.370 | 3.740 | 3.740 | 21,050,200 |
| 2024-02-07 | 3.590 | 3.630 | 3.330 | 3.360 | 3.360 | 19,157,000 |
| 2024-02-06 | 3.430 | 3.680 | 3.150 | 3.540 | 3.540 | 20,821,700 |
| 2024-02-05 | 3.950 | 3.950 | 3.400 | 3.450 | 3.450 | 22,795,600 |
| 2024-02-02 | 4.230 | 4.340 | 3.800 | 4.000 | 4.000 | 16,338,099 |
| 2024-02-01 | 4.200 | 4.320 | 4.110 | 4.190 | 4.190 | 14,051,430 |
| 2024-01-31 | 4.600 | 4.640 | 4.240 | 4.270 | 4.270 | 21,248,000 |
| 2024-01-30 | 4.930 | 4.970 | 4.610 | 4.610 | 4.610 | 30,736,799 |
| 2024-01-29 | 4.940 | 5.330 | 4.900 | 5.080 | 5.080 | 49,681,823 |
| 2024-01-26 | 5.170 | 6.200 | 5.170 | 5.660 | 5.660 | 64,973,611 |
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.