QITIAN Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	5.030	5.210	4.960	5.170	5.170	18,975,583
2024-01-24	4.880	5.200	4.870	5.050	5.050	18,448,130
2024-01-23	4.900	4.950	4.790	4.880	4.880	15,958,530
2024-01-22	5.090	5.410	4.960	5.010	5.010	25,165,186
2024-01-19	5.180	5.180	5.050	5.090	5.090	4,923,330
2024-01-18	5.170	5.220	4.970	5.130	5.130	9,397,100
2024-01-17	5.350	5.350	5.180	5.190	5.190	7,367,600
2024-01-16	5.420	5.430	5.250	5.350	5.350	7,451,373
2024-01-15	5.410	5.470	5.390	5.410	5.410	6,058,300
2024-01-12	5.630	5.650	5.440	5.440	5.440	8,675,200
2024-01-11	5.450	5.690	5.430	5.640	5.640	8,908,629
2024-01-10	5.550	5.550	5.400	5.440	5.440	7,475,900
2024-01-09	5.580	5.630	5.500	5.550	5.550	7,936,210
2024-01-08	5.660	5.710	5.550	5.560	5.560	6,661,400
2024-01-05	5.820	5.830	5.640	5.660	5.660	9,083,800
2024-01-04	5.710	5.850	5.690	5.800	5.800	9,218,733
2024-01-03	5.770	5.840	5.700	5.770	5.770	9,722,307
2024-01-02	5.850	5.930	5.770	5.830	5.830	11,862,907
2023-12-29	5.750	5.890	5.700	5.860	5.860	12,950,326
2023-12-28	5.650	5.800	5.540	5.750	5.750	14,473,086
2023-12-27	5.750	5.830	5.600	5.690	5.690	22,009,090
2023-12-26	5.960	6.140	5.790	5.810	5.810	33,156,014
2023-12-25	6.580	6.750	6.160	6.180	6.180	47,977,344
2023-12-22	6.150	6.690	5.880	6.410	6.410	47,327,323
2023-12-21	6.080	6.150	6.010	6.120	6.120	10,076,900
2023-12-20	6.340	6.370	6.080	6.090	6.090	16,337,800
2023-12-19	6.230	6.420	6.210	6.320	6.320	13,909,166
2023-12-18	6.450	6.560	6.290	6.310	6.310	18,545,795
2023-12-15	6.350	6.510	6.250	6.450	6.450	18,116,996
2023-12-14	6.330	6.640	6.330	6.380	6.380	17,822,596
2023-12-13	6.400	6.440	6.300	6.320	6.320	8,678,000
2023-12-12	6.350	6.430	6.330	6.400	6.400	9,856,372
2023-12-11	6.270	6.360	6.240	6.350	6.350	12,497,500
2023-12-08	6.500	6.530	6.290	6.310	6.310	15,037,800
2023-12-07	6.370	6.510	6.340	6.490	6.490	10,439,500
2023-12-06	6.290	6.460	6.180	6.390	6.390	9,648,900
2023-12-05	6.450	6.460	6.280	6.290	6.290	8,866,700
2023-12-04	6.460	6.580	6.410	6.480	6.480	9,538,300
2023-12-01	6.270	6.460	6.250	6.450	6.450	9,149,970
2023-11-30	6.320	6.370	6.210	6.270	6.270	7,220,200
2023-11-29	6.420	6.420	6.310	6.320	6.320	6,251,400
2023-11-28	6.370	6.460	6.310	6.400	6.400	8,622,000
2023-11-27	6.420	6.490	6.360	6.390	6.390	9,082,000
2023-11-24	6.500	6.570	6.440	6.450	6.450	10,626,000
2023-11-23	6.580	6.600	6.470	6.540	6.540	12,030,209
2023-11-22	6.610	6.690	6.570	6.570	6.570	11,285,300
2023-11-21	6.630	6.710	6.600	6.610	6.610	14,243,700
2023-11-20	6.660	6.680	6.600	6.640	6.640	16,828,400
2023-11-17	6.600	6.810	6.540	6.650	6.650	26,414,676
2023-11-16	6.440	6.700	6.400	6.550	6.550	22,556,700
2023-11-15	6.510	6.580	6.440	6.470	6.470	11,890,600
2023-11-14	6.360	6.530	6.350	6.510	6.510	13,019,400
2023-11-13	6.320	6.410	6.300	6.380	6.380	9,034,298
2023-11-10	6.380	6.380	6.260	6.290	6.290	9,946,600
2023-11-09	6.450	6.500	6.310	6.350	6.350	12,870,258
2023-11-08	6.380	6.510	6.350	6.430	6.430	16,357,560
2023-11-07	6.260	6.390	6.240	6.360	6.360	15,012,560
2023-11-06	6.080	6.270	6.080	6.260	6.260	13,569,524
2023-11-03	6.020	6.120	6.010	6.060	6.060	9,336,200
2023-11-02	6.010	6.130	6.000	6.050	6.050	9,682,814

← NewerPage 12 of 21 · 1,212 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.