QITIAN Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	6.450	6.520	6.410	6.450	6.450	8,045,326
2023-07-31	6.480	6.540	6.460	6.490	6.490	11,806,653
2023-07-28	6.290	6.650	6.250	6.500	6.500	15,969,353
2023-07-27	6.400	6.420	6.280	6.290	6.290	7,243,560
2023-07-26	6.500	6.510	6.380	6.400	6.400	7,323,900
2023-07-25	6.360	6.540	6.360	6.490	6.490	11,044,200
2023-07-24	6.260	6.390	6.260	6.320	6.320	4,540,400
2023-07-21	6.300	6.370	6.280	6.290	6.290	4,193,160
2023-07-20	6.400	6.420	6.320	6.320	6.320	5,612,600
2023-07-19	6.380	6.430	6.360	6.400	6.400	5,297,860
2023-07-18	6.400	6.420	6.330	6.370	6.370	4,456,760
2023-07-17	6.350	6.430	6.280	6.400	6.400	5,948,800
2023-07-14	6.320	6.440	6.320	6.380	6.380	9,467,060
2023-07-13	6.220	6.370	6.220	6.320	6.320	9,640,150
2023-07-12	6.300	6.360	6.200	6.220	6.220	7,312,600
2023-07-11	6.310	6.350	6.270	6.340	6.340	4,930,000
2023-07-10	6.330	6.330	6.280	6.310	6.310	4,514,100
2023-07-07	6.310	6.400	6.210	6.290	6.290	5,618,700
2023-07-06	6.370	6.430	6.310	6.340	6.340	5,732,900
2023-07-05	6.440	6.490	6.340	6.350	6.350	7,765,200
2023-07-04	6.410	6.450	6.410	6.450	6.450	5,807,224
2023-07-03	6.470	6.480	6.360	6.450	6.450	8,539,095
2023-06-30	6.340	6.450	6.310	6.430	6.430	6,248,670
2023-06-29	6.300	6.390	6.280	6.360	6.360	7,372,310
2023-06-28	6.410	6.420	6.160	6.320	6.320	9,994,860
2023-06-27	6.330	6.390	6.290	6.390	6.390	6,545,000
2023-06-26	6.460	6.530	6.260	6.290	6.290	11,959,767
2023-06-21	6.760	6.800	6.510	6.510	6.510	13,824,900
2023-06-20	6.870	6.890	6.760	6.790	6.790	9,611,800
2023-06-19	6.870	6.930	6.830	6.890	6.890	10,246,700
2023-06-16	6.770	6.910	6.710	6.870	6.870	12,023,530
2023-06-15	6.830	6.870	6.770	6.810	6.810	9,790,090
2023-06-14	6.890	6.980	6.830	6.850	6.850	13,351,890
2023-06-13	6.780	6.930	6.780	6.890	6.890	11,963,091
2023-06-12	6.800	6.850	6.770	6.810	6.810	9,128,500
2023-06-09	6.700	6.830	6.650	6.800	6.800	11,148,700
2023-06-08	6.770	6.810	6.610	6.710	6.710	10,740,500
2023-06-07	6.720	6.900	6.670	6.820	6.820	10,440,000
2023-06-06	6.870	6.900	6.690	6.740	6.740	13,126,200
2023-06-05	6.850	6.930	6.810	6.890	6.890	11,281,700
2023-06-02	6.950	6.980	6.830	6.870	6.870	16,930,431
2023-06-01	6.770	7.030	6.750	6.950	6.950	24,962,161
2023-05-31	6.800	6.950	6.750	6.810	6.810	25,004,199
2023-05-30	6.460	7.290	6.370	6.880	6.880	43,730,232
2023-05-29	6.420	6.450	6.350	6.410	6.410	7,963,876
2023-05-26	6.320	6.400	6.280	6.380	6.380	7,776,968
2023-05-25	6.420	6.470	6.220	6.300	6.300	13,706,769
2023-05-24	6.510	6.510	6.400	6.430	6.430	7,996,911
2023-05-23	6.570	6.580	6.470	6.480	6.480	8,982,468
2023-05-22	6.570	6.580	6.510	6.550	6.550	7,418,203
2023-05-19	6.630	6.640	6.510	6.530	6.530	10,912,973
2023-05-18	6.580	6.680	6.500	6.630	6.630	10,865,920
2023-05-17	6.480	6.610	6.420	6.580	6.580	10,067,290
2023-05-16	6.780	6.780	6.460	6.540	6.540	27,578,521
2023-05-15	7.020	7.040	6.810	6.940	6.940	15,164,747
2023-05-12	7.190	7.210	6.960	7.030	7.030	17,899,200
2023-05-11	7.110	7.320	7.100	7.220	7.220	22,575,800
2023-05-10	7.060	7.260	7.030	7.110	7.110	18,414,900
2023-05-09	7.170	7.250	7.050	7.050	7.050	19,739,311
2023-05-08	7.350	7.370	7.110	7.250	7.250	22,273,400

← NewerPage 14 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.