QITIAN Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 7.530 | 7.590 | 7.310 | 7.350 | 7.350 | 19,419,700 |
| 2023-05-04 | 7.420 | 7.640 | 7.380 | 7.580 | 7.580 | 22,934,460 |
| 2023-04-28 | 6.880 | 7.550 | 6.850 | 7.510 | 7.510 | 35,369,244 |
| 2023-04-27 | 7.040 | 7.070 | 6.800 | 6.880 | 6.880 | 25,996,574 |
| 2023-04-26 | 7.360 | 7.490 | 7.130 | 7.200 | 7.200 | 27,806,750 |
| 2023-04-25 | 7.320 | 7.530 | 7.190 | 7.360 | 7.360 | 30,255,300 |
| 2023-04-24 | 6.980 | 7.700 | 6.960 | 7.410 | 7.410 | 44,571,104 |
| 2023-04-21 | 7.440 | 7.470 | 6.890 | 6.900 | 6.900 | 29,932,155 |
| 2023-04-20 | 7.470 | 7.490 | 7.280 | 7.440 | 7.440 | 16,502,511 |
| 2023-04-19 | 7.330 | 7.650 | 7.320 | 7.440 | 7.440 | 21,409,666 |
| 2023-04-18 | 7.660 | 7.660 | 7.320 | 7.460 | 7.460 | 21,434,560 |
| 2023-04-17 | 7.900 | 7.930 | 7.560 | 7.610 | 7.610 | 34,343,010 |
| 2023-04-14 | 8.160 | 8.270 | 7.850 | 8.020 | 8.020 | 31,979,671 |
| 2023-04-13 | 8.030 | 8.350 | 8.020 | 8.130 | 8.130 | 52,483,415 |
| 2023-04-12 | 7.850 | 8.110 | 7.780 | 8.080 | 8.080 | 34,672,262 |
| 2023-04-11 | 7.680 | 7.960 | 7.660 | 7.840 | 7.840 | 24,334,220 |
| 2023-04-10 | 8.000 | 8.060 | 7.650 | 7.700 | 7.700 | 31,760,004 |
| 2023-04-07 | 7.980 | 8.140 | 7.810 | 8.070 | 8.070 | 42,716,710 |
| 2023-04-06 | 7.840 | 7.890 | 7.750 | 7.860 | 7.860 | 21,877,804 |
| 2023-04-04 | 8.030 | 8.040 | 7.840 | 7.900 | 7.900 | 26,184,300 |
| 2023-04-03 | 7.940 | 8.010 | 7.780 | 8.000 | 8.000 | 32,865,888 |
| 2023-03-31 | 7.690 | 7.910 | 7.600 | 7.900 | 7.900 | 26,966,455 |
| 2023-03-30 | 7.730 | 7.800 | 7.570 | 7.630 | 7.630 | 22,774,121 |
| 2023-03-29 | 7.760 | 7.840 | 7.650 | 7.740 | 7.740 | 22,649,900 |
| 2023-03-28 | 7.870 | 7.900 | 7.750 | 7.760 | 7.760 | 29,913,612 |
| 2023-03-27 | 8.020 | 8.090 | 7.750 | 7.940 | 7.940 | 46,633,812 |
| 2023-03-24 | 7.620 | 8.000 | 7.620 | 7.980 | 7.980 | 47,485,449 |
| 2023-03-23 | 7.810 | 7.930 | 7.730 | 7.800 | 7.800 | 37,772,890 |
| 2023-03-22 | 7.780 | 7.900 | 7.650 | 7.810 | 7.810 | 41,566,400 |
| 2023-03-21 | 7.380 | 7.790 | 7.300 | 7.790 | 7.790 | 52,109,757 |
| 2023-03-20 | 7.460 | 7.570 | 7.350 | 7.370 | 7.370 | 19,684,912 |
| 2023-03-17 | 7.420 | 7.600 | 7.420 | 7.470 | 7.470 | 33,356,811 |
| 2023-03-16 | 7.280 | 7.470 | 7.190 | 7.370 | 7.370 | 22,295,200 |
| 2023-03-15 | 7.650 | 7.680 | 7.350 | 7.370 | 7.370 | 32,677,490 |
| 2023-03-14 | 7.410 | 7.600 | 7.400 | 7.550 | 7.550 | 29,562,410 |
| 2023-03-13 | 7.560 | 7.600 | 7.320 | 7.500 | 7.500 | 26,471,150 |
| 2023-03-10 | 7.220 | 7.650 | 7.200 | 7.480 | 7.480 | 44,269,237 |
| 2023-03-09 | 7.200 | 7.330 | 7.120 | 7.290 | 7.290 | 16,663,080 |
| 2023-03-08 | 7.070 | 7.210 | 7.040 | 7.200 | 7.200 | 11,322,460 |
| 2023-03-07 | 7.270 | 7.310 | 7.050 | 7.070 | 7.070 | 11,753,400 |
| 2023-03-06 | 7.390 | 7.430 | 7.230 | 7.270 | 7.270 | 12,343,143 |
| 2023-03-03 | 7.400 | 7.450 | 7.260 | 7.350 | 7.350 | 15,159,630 |
| 2023-03-02 | 7.370 | 7.560 | 7.370 | 7.400 | 7.400 | 23,667,689 |
| 2023-03-01 | 7.160 | 7.390 | 7.140 | 7.360 | 7.360 | 23,311,500 |
| 2023-02-28 | 7.170 | 7.340 | 7.080 | 7.200 | 7.200 | 20,520,150 |
| 2023-02-27 | 7.140 | 7.150 | 6.990 | 7.010 | 7.010 | 10,325,700 |
| 2023-02-24 | 7.180 | 7.210 | 7.110 | 7.150 | 7.150 | 9,237,904 |
| 2023-02-23 | 7.380 | 7.380 | 7.100 | 7.160 | 7.160 | 16,679,700 |
| 2023-02-22 | 7.300 | 7.380 | 7.240 | 7.350 | 7.350 | 12,902,100 |
| 2023-02-21 | 7.520 | 7.650 | 7.380 | 7.440 | 7.440 | 19,999,579 |
| 2023-02-20 | 7.340 | 7.470 | 7.320 | 7.460 | 7.460 | 11,421,940 |
| 2023-02-17 | 7.500 | 7.600 | 7.340 | 7.350 | 7.350 | 17,132,650 |
| 2023-02-16 | 7.640 | 7.770 | 7.440 | 7.500 | 7.500 | 27,201,948 |
| 2023-02-15 | 7.540 | 7.680 | 7.500 | 7.630 | 7.630 | 16,876,920 |
| 2023-02-14 | 7.610 | 7.660 | 7.490 | 7.510 | 7.510 | 18,369,655 |
| 2023-02-13 | 7.630 | 7.750 | 7.570 | 7.660 | 7.660 | 17,093,730 |
| 2023-02-10 | 7.630 | 7.840 | 7.630 | 7.710 | 7.710 | 22,252,520 |
| 2023-02-09 | 7.560 | 7.720 | 7.510 | 7.690 | 7.690 | 21,603,630 |
| 2023-02-08 | 7.680 | 7.730 | 7.530 | 7.540 | 7.540 | 22,158,300 |
| 2023-02-07 | 7.760 | 7.770 | 7.600 | 7.750 | 7.750 | 26,967,380 |
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.