QITIAN Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	6.050	6.100	6.000	6.040	6.040	6,574,730
2023-10-31	6.100	6.140	5.980	6.030	6.030	8,798,200
2023-10-30	5.900	6.080	5.900	6.070	6.070	7,994,490
2023-10-27	6.010	6.010	5.860	5.950	5.950	10,772,592
2023-10-26	5.970	6.080	5.930	6.010	6.010	10,111,936
2023-10-25	5.930	6.100	5.930	6.060	6.060	14,415,500
2023-10-24	5.760	5.980	5.710	5.910	5.910	11,839,130
2023-10-23	5.980	6.000	5.680	5.740	5.740	13,982,149
2023-10-20	6.270	6.310	6.060	6.070	6.070	19,155,200
2023-10-19	6.450	6.580	6.280	6.290	6.290	23,149,384
2023-10-18	6.380	6.780	6.380	6.570	6.570	31,988,884
2023-10-17	6.730	6.990	6.530	6.560	6.560	42,156,279
2023-10-16	6.170	6.460	6.080	6.340	6.340	17,527,563
2023-10-13	6.260	6.260	6.150	6.170	6.170	7,744,300
2023-10-12	6.310	6.350	6.210	6.290	6.290	9,694,960
2023-10-11	6.320	6.370	6.260	6.270	6.270	11,057,700
2023-10-10	6.250	6.380	6.250	6.320	6.320	7,587,154
2023-10-09	6.260	6.260	6.190	6.240	6.240	4,832,804
2023-09-28	6.220	6.300	6.210	6.270	6.270	5,179,954
2023-09-27	6.220	6.250	6.170	6.220	6.220	4,791,900
2023-09-26	6.190	6.270	6.160	6.200	6.200	4,664,200
2023-09-25	6.260	6.280	6.180	6.180	6.180	5,297,300
2023-09-22	6.130	6.280	6.130	6.280	6.280	6,271,997
2023-09-21	6.220	6.260	6.150	6.160	6.160	5,934,600
2023-09-20	6.230	6.280	6.200	6.220	6.220	4,095,130
2023-09-19	6.310	6.340	6.240	6.260	6.260	5,826,000
2023-09-18	6.290	6.360	6.240	6.340	6.340	5,912,800
2023-09-15	6.320	6.360	6.280	6.290	6.290	5,682,310
2023-09-14	6.340	6.390	6.280	6.300	6.300	6,765,050
2023-09-13	6.420	6.460	6.280	6.340	6.340	10,639,819
2023-09-12	6.550	6.570	6.450	6.460	6.460	10,497,400
2023-09-11	6.550	6.610	6.460	6.570	6.570	11,191,800
2023-09-08	6.530	6.620	6.430	6.550	6.550	12,692,194
2023-09-07	6.650	6.720	6.570	6.570	6.570	13,952,900
2023-09-06	6.560	6.680	6.440	6.670	6.670	16,421,500
2023-09-05	6.730	6.750	6.550	6.620	6.620	16,001,806
2023-09-04	6.510	6.870	6.510	6.750	6.750	23,626,553
2023-09-01	6.720	6.720	6.430	6.460	6.460	19,253,000
2023-08-31	6.810	6.850	6.650	6.650	6.650	23,192,100
2023-08-30	6.660	6.960	6.620	6.900	6.900	39,672,206
2023-08-29	6.380	6.760	6.380	6.710	6.710	27,767,900
2023-08-28	7.120	7.200	6.440	6.450	6.450	43,937,700
2023-08-25	6.690	6.860	6.520	6.590	6.590	42,582,300
2023-08-24	6.940	7.100	6.620	6.700	6.700	51,765,444
2023-08-23	6.430	6.960	6.400	6.590	6.590	45,940,599
2023-08-22	6.290	6.520	6.180	6.490	6.490	19,292,900
2023-08-21	6.260	6.380	6.230	6.230	6.230	7,886,660
2023-08-18	6.350	6.440	6.250	6.250	6.250	10,934,713
2023-08-17	6.290	6.400	6.250	6.380	6.380	9,264,000
2023-08-16	6.300	6.490	6.220	6.320	6.320	10,717,700
2023-08-15	6.480	6.500	6.240	6.310	6.310	14,043,850
2023-08-14	6.370	6.530	6.350	6.470	6.470	13,613,508
2023-08-11	6.880	6.880	6.520	6.550	6.550	19,308,543
2023-08-10	6.550	6.880	6.450	6.830	6.830	27,183,800
2023-08-09	6.610	6.890	6.580	6.730	6.730	21,237,700
2023-08-08	6.820	6.820	6.650	6.660	6.660	18,071,100
2023-08-07	6.880	6.890	6.770	6.810	6.810	22,205,321
2023-08-04	6.680	7.210	6.640	6.960	6.960	45,944,304
2023-08-03	6.470	6.840	6.470	6.690	6.690	19,465,963
2023-08-02	6.440	6.640	6.420	6.560	6.560	17,303,648

← NewerPage 13 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.