QITIAN Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	7.570	7.750	7.550	7.710	7.710	26,113,050
2023-02-03	7.630	7.740	7.510	7.640	7.640	25,359,150
2023-02-02	7.450	7.800	7.430	7.640	7.640	37,524,756
2023-02-01	7.340	7.650	7.250	7.540	7.540	37,921,995
2023-01-31	7.100	7.250	7.090	7.230	7.230	14,110,760
2023-01-30	7.170	7.200	7.140	7.160	7.160	17,926,610
2023-01-20	7.120	7.150	7.030	7.070	7.070	12,155,900
2023-01-19	6.890	7.040	6.890	7.030	7.030	11,847,670
2023-01-18	6.980	7.000	6.920	6.930	6.930	7,058,520
2023-01-17	7.030	7.070	6.900	6.930	6.930	11,040,000
2023-01-16	7.060	7.150	7.000	7.070	7.070	13,255,520
2023-01-13	6.980	7.080	6.960	7.020	7.020	12,382,150
2023-01-12	6.970	7.080	6.950	6.990	6.990	13,283,600
2023-01-11	7.090	7.200	6.980	7.000	7.000	23,198,510
2023-01-10	6.850	7.140	6.750	7.100	7.100	22,824,700
2023-01-09	6.860	6.930	6.810	6.840	6.840	8,375,860
2023-01-06	6.870	6.940	6.780	6.800	6.800	11,710,950
2023-01-05	6.990	7.060	6.930	6.950	6.950	14,739,150
2023-01-04	6.940	6.990	6.880	6.920	6.920	13,427,706
2023-01-03	6.660	6.930	6.650	6.930	6.930	14,347,388
2022-12-30	6.550	6.710	6.550	6.690	6.690	8,084,150
2022-12-29	6.580	6.630	6.550	6.560	6.560	5,134,800
2022-12-28	6.660	6.660	6.540	6.560	6.560	5,951,420
2022-12-27	6.700	6.720	6.620	6.680	6.680	5,305,090
2022-12-26	6.670	6.710	6.610	6.700	6.700	5,042,400
2022-12-23	6.540	6.740	6.540	6.650	6.650	7,750,380
2022-12-22	6.640	6.700	6.540	6.540	6.540	6,951,126
2022-12-21	6.750	6.760	6.590	6.670	6.670	9,635,350
2022-12-20	6.930	6.970	6.770	6.790	6.790	10,325,750
2022-12-19	6.730	7.020	6.690	6.880	6.880	16,227,780
2022-12-16	6.870	6.880	6.710	6.720	6.720	10,223,990
2022-12-15	6.840	6.950	6.770	6.920	6.920	9,469,808
2022-12-14	6.890	6.920	6.810	6.820	6.820	9,433,700
2022-12-13	6.910	7.060	6.880	6.880	6.880	11,480,799
2022-12-12	6.960	6.990	6.890	6.930	6.930	8,591,900
2022-12-09	7.060	7.090	6.910	6.940	6.940	12,415,200
2022-12-08	7.130	7.180	7.020	7.040	7.040	14,769,828
2022-12-07	7.180	7.240	7.120	7.190	7.190	11,509,126
2022-12-06	7.380	7.380	7.140	7.180	7.180	18,718,540
2022-12-05	7.350	7.440	7.290	7.380	7.380	16,908,682
2022-12-02	7.330	7.410	7.280	7.360	7.360	19,823,930
2022-12-01	7.250	7.310	7.210	7.270	7.270	13,933,700
2022-11-30	7.280	7.310	7.170	7.200	7.200	11,478,500
2022-11-29	7.110	7.320	7.070	7.300	7.300	12,005,700
2022-11-28	7.120	7.240	7.060	7.170	7.170	9,793,900
2022-11-25	7.300	7.420	7.190	7.200	7.200	15,625,408
2022-11-24	7.230	7.340	7.180	7.300	7.300	15,688,658
2022-11-23	7.470	7.550	7.120	7.260	7.260	23,173,593
2022-11-22	7.690	7.810	7.510	7.520	7.520	24,356,843
2022-11-21	7.600	7.700	7.450	7.640	7.640	18,478,388
2022-11-18	7.870	7.920	7.600	7.660	7.660	27,967,240
2022-11-17	7.740	7.900	7.660	7.860	7.860	38,830,798
2022-11-16	7.600	7.820	7.580	7.650	7.650	23,432,401
2022-11-15	7.660	7.750	7.580	7.660	7.660	23,500,401
2022-11-14	7.490	7.580	7.410	7.570	7.570	18,765,500
2022-11-11	7.790	7.870	7.480	7.500	7.500	33,423,550
2022-11-10	7.500	7.780	7.460	7.660	7.660	28,389,487
2022-11-09	7.700	7.840	7.600	7.680	7.680	30,978,036
2022-11-08	7.560	8.120	7.510	7.840	7.840	54,415,844
2022-11-07	7.410	7.640	7.400	7.530	7.530	15,682,416

← NewerPage 16 of 21 · 1,219 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.