QITIAN Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 7.440 | 7.530 | 7.380 | 7.500 | 7.500 | 17,047,578 |
| 2022-11-03 | 7.430 | 7.540 | 7.360 | 7.440 | 7.440 | 21,842,638 |
| 2022-11-02 | 7.710 | 7.780 | 7.570 | 7.600 | 7.600 | 31,832,324 |
| 2022-11-01 | 7.580 | 7.650 | 7.420 | 7.600 | 7.600 | 29,152,680 |
| 2022-10-31 | 7.530 | 7.860 | 7.420 | 7.650 | 7.650 | 40,228,123 |
| 2022-10-28 | 7.400 | 7.690 | 7.340 | 7.370 | 7.370 | 29,457,812 |
| 2022-10-27 | 7.340 | 7.790 | 7.270 | 7.520 | 7.520 | 35,346,770 |
| 2022-10-26 | 7.260 | 7.490 | 7.150 | 7.390 | 7.390 | 30,923,570 |
| 2022-10-25 | 7.060 | 7.140 | 6.840 | 6.990 | 6.990 | 12,026,272 |
| 2022-10-24 | 7.200 | 7.360 | 7.020 | 7.070 | 7.070 | 12,690,600 |
| 2022-10-21 | 7.200 | 7.330 | 7.130 | 7.170 | 7.170 | 10,371,200 |
| 2022-10-20 | 7.230 | 7.390 | 7.190 | 7.240 | 7.240 | 14,013,300 |
| 2022-10-19 | 7.330 | 7.380 | 7.220 | 7.270 | 7.270 | 14,537,890 |
| 2022-10-18 | 7.300 | 7.390 | 7.220 | 7.340 | 7.340 | 16,330,349 |
| 2022-10-17 | 7.110 | 7.500 | 7.080 | 7.360 | 7.360 | 27,245,598 |
| 2022-10-14 | 7.030 | 7.250 | 7.030 | 7.180 | 7.180 | 21,773,890 |
| 2022-10-13 | 7.080 | 7.320 | 7.010 | 7.080 | 7.080 | 31,351,993 |
| 2022-10-12 | 6.690 | 6.990 | 6.660 | 6.980 | 6.980 | 14,616,453 |
| 2022-10-11 | 6.730 | 6.810 | 6.640 | 6.740 | 6.740 | 10,699,970 |
| 2022-10-10 | 6.650 | 6.770 | 6.530 | 6.700 | 6.700 | 12,287,037 |
| 2022-09-30 | 6.520 | 6.710 | 6.510 | 6.630 | 6.630 | 11,215,350 |
| 2022-09-29 | 6.670 | 6.790 | 6.500 | 6.510 | 6.510 | 9,569,433 |
| 2022-09-28 | 6.880 | 6.880 | 6.560 | 6.590 | 6.590 | 9,475,700 |
| 2022-09-27 | 6.730 | 6.890 | 6.720 | 6.880 | 6.880 | 8,962,100 |
| 2022-09-26 | 6.990 | 7.060 | 6.660 | 6.700 | 6.700 | 12,375,500 |
| 2022-09-23 | 7.280 | 7.310 | 6.980 | 7.000 | 7.000 | 17,028,800 |
| 2022-09-22 | 7.310 | 7.550 | 7.240 | 7.270 | 7.270 | 16,483,510 |
| 2022-09-21 | 7.300 | 7.450 | 7.050 | 7.420 | 7.420 | 17,903,210 |
| 2022-09-20 | 7.370 | 7.450 | 7.320 | 7.370 | 7.370 | 11,935,860 |
| 2022-09-19 | 7.660 | 7.690 | 7.290 | 7.330 | 7.330 | 22,215,924 |
| 2022-09-16 | 7.500 | 7.900 | 7.450 | 7.680 | 7.680 | 36,190,655 |
| 2022-09-15 | 7.550 | 7.770 | 7.480 | 7.590 | 7.590 | 22,800,566 |
| 2022-09-14 | 7.580 | 7.640 | 7.480 | 7.530 | 7.530 | 17,388,917 |
| 2022-09-13 | 7.920 | 8.080 | 7.710 | 7.750 | 7.750 | 29,695,612 |
| 2022-09-09 | 7.530 | 7.890 | 7.500 | 7.700 | 7.700 | 29,036,299 |
| 2022-09-08 | 7.600 | 7.730 | 7.470 | 7.490 | 7.490 | 18,072,900 |
| 2022-09-07 | 7.500 | 7.780 | 7.380 | 7.710 | 7.710 | 26,389,800 |
| 2022-09-06 | 7.580 | 7.610 | 7.450 | 7.550 | 7.550 | 16,000,628 |
| 2022-09-05 | 7.710 | 7.780 | 7.540 | 7.640 | 7.640 | 21,806,690 |
| 2022-09-02 | 7.700 | 7.980 | 7.700 | 7.830 | 7.830 | 26,606,265 |
| 2022-09-01 | 7.680 | 8.100 | 7.550 | 7.750 | 7.750 | 36,806,623 |
| 2022-08-31 | 7.590 | 7.740 | 7.480 | 7.680 | 7.680 | 22,467,977 |
| 2022-08-30 | 7.520 | 7.690 | 7.520 | 7.610 | 7.610 | 15,396,788 |
| 2022-08-29 | 7.610 | 7.680 | 7.450 | 7.590 | 7.590 | 18,560,970 |
| 2022-08-26 | 7.640 | 7.670 | 7.450 | 7.620 | 7.620 | 24,833,232 |
| 2022-08-25 | 7.390 | 7.690 | 7.350 | 7.630 | 7.630 | 37,306,332 |
| 2022-08-24 | 7.510 | 7.530 | 7.140 | 7.180 | 7.180 | 15,686,701 |
| 2022-08-23 | 7.430 | 7.470 | 7.330 | 7.450 | 7.450 | 11,333,679 |
| 2022-08-22 | 7.350 | 7.590 | 7.200 | 7.430 | 7.430 | 12,751,300 |
| 2022-08-19 | 7.490 | 7.690 | 7.420 | 7.460 | 7.460 | 22,619,050 |
| 2022-08-18 | 7.540 | 7.540 | 7.380 | 7.420 | 7.420 | 13,078,560 |
| 2022-08-17 | 7.590 | 7.640 | 7.460 | 7.540 | 7.540 | 11,717,040 |
| 2022-08-16 | 7.660 | 7.740 | 7.530 | 7.600 | 7.600 | 14,589,100 |
| 2022-08-15 | 7.720 | 7.770 | 7.600 | 7.650 | 7.650 | 16,042,124 |
| 2022-08-12 | 7.610 | 7.960 | 7.590 | 7.790 | 7.790 | 28,968,164 |
| 2022-08-11 | 7.580 | 7.790 | 7.510 | 7.660 | 7.660 | 19,855,466 |
| 2022-08-10 | 7.580 | 7.640 | 7.490 | 7.520 | 7.520 | 10,203,230 |
| 2022-08-09 | 7.620 | 7.630 | 7.470 | 7.580 | 7.580 | 11,103,367 |
| 2022-08-08 | 7.430 | 7.620 | 7.400 | 7.590 | 7.590 | 16,532,400 |
| 2022-08-05 | 7.450 | 7.710 | 7.330 | 7.590 | 7.590 | 27,833,546 |
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.