QITIAN Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 7.070 | 7.340 | 7.030 | 7.310 | 7.310 | 17,571,357 |
| 2022-08-03 | 7.220 | 7.560 | 7.080 | 7.100 | 7.100 | 17,760,699 |
| 2022-08-02 | 7.580 | 7.590 | 7.000 | 7.060 | 7.060 | 23,130,382 |
| 2022-08-01 | 7.600 | 7.700 | 7.550 | 7.580 | 7.580 | 11,901,200 |
| 2022-07-29 | 7.730 | 7.800 | 7.610 | 7.670 | 7.670 | 13,488,857 |
| 2022-07-28 | 7.750 | 7.860 | 7.710 | 7.740 | 7.740 | 15,139,400 |
| 2022-07-27 | 7.760 | 7.870 | 7.670 | 7.740 | 7.740 | 21,885,420 |
| 2022-07-26 | 7.410 | 8.100 | 7.400 | 7.870 | 7.870 | 40,092,995 |
| 2022-07-25 | 7.540 | 7.640 | 7.370 | 7.410 | 7.410 | 13,582,450 |
| 2022-07-22 | 7.470 | 7.580 | 7.320 | 7.390 | 7.390 | 10,554,280 |
| 2022-07-21 | 7.660 | 7.670 | 7.490 | 7.490 | 7.490 | 13,546,649 |
| 2022-07-20 | 7.560 | 7.670 | 7.450 | 7.610 | 7.610 | 19,942,712 |
| 2022-07-19 | 7.380 | 7.550 | 7.350 | 7.530 | 7.530 | 16,375,179 |
| 2022-07-18 | 7.090 | 7.400 | 7.090 | 7.380 | 7.380 | 16,295,520 |
| 2022-07-15 | 7.280 | 7.360 | 7.050 | 7.050 | 7.050 | 12,778,559 |
| 2022-07-14 | 7.350 | 7.410 | 7.300 | 7.300 | 7.300 | 10,662,900 |
| 2022-07-13 | 7.350 | 7.510 | 7.300 | 7.400 | 7.400 | 11,383,552 |
| 2022-07-12 | 7.320 | 7.440 | 7.200 | 7.300 | 7.300 | 10,995,350 |
| 2022-07-11 | 7.520 | 7.550 | 7.250 | 7.320 | 7.320 | 15,408,622 |
| 2022-07-08 | 7.460 | 7.710 | 7.460 | 7.570 | 7.570 | 17,906,150 |
| 2022-07-07 | 7.520 | 7.600 | 7.480 | 7.500 | 7.500 | 13,350,488 |
| 2022-07-06 | 7.620 | 7.660 | 7.460 | 7.510 | 7.510 | 13,217,956 |
| 2022-07-05 | 7.730 | 7.850 | 7.450 | 7.630 | 7.630 | 22,796,727 |
| 2022-07-04 | 7.800 | 7.950 | 7.750 | 7.790 | 7.790 | 14,854,100 |
| 2022-07-01 | 7.970 | 8.160 | 7.820 | 7.840 | 7.840 | 19,414,300 |
| 2022-06-30 | 8.100 | 8.160 | 7.830 | 7.930 | 7.930 | 39,059,510 |
| 2022-06-29 | 8.430 | 8.640 | 8.210 | 8.220 | 8.220 | 28,402,100 |
| 2022-06-28 | 8.460 | 8.620 | 8.310 | 8.500 | 8.500 | 22,508,348 |
| 2022-06-27 | 8.590 | 8.700 | 8.410 | 8.480 | 8.480 | 26,373,668 |
| 2022-06-24 | 8.580 | 8.860 | 8.550 | 8.600 | 8.600 | 32,952,301 |
| 2022-06-23 | 8.380 | 8.610 | 8.380 | 8.490 | 8.490 | 23,604,801 |
| 2022-06-22 | 8.750 | 8.750 | 8.410 | 8.470 | 8.470 | 31,604,401 |
| 2022-06-21 | 8.510 | 9.000 | 8.510 | 8.730 | 8.730 | 48,167,969 |
| 2022-06-20 | 8.450 | 8.760 | 8.350 | 8.600 | 8.600 | 33,668,229 |
| 2022-06-17 | 8.410 | 8.600 | 8.250 | 8.450 | 8.450 | 36,193,720 |
| 2022-06-16 | 8.390 | 8.870 | 8.330 | 8.540 | 8.540 | 47,080,370 |
| 2022-06-15 | 8.400 | 9.000 | 8.250 | 8.480 | 8.480 | 71,493,560 |
| 2022-06-14 | 8.060 | 8.380 | 7.870 | 8.380 | 8.380 | 40,226,336 |
| 2022-06-13 | 7.720 | 8.510 | 7.700 | 8.200 | 8.200 | 51,546,876 |
| 2022-06-10 | 7.640 | 7.940 | 7.630 | 7.820 | 7.820 | 27,534,960 |
| 2022-06-09 | 7.670 | 7.960 | 7.470 | 7.720 | 7.720 | 35,219,649 |
| 2022-06-08 | 7.680 | 7.840 | 7.510 | 7.700 | 7.700 | 18,421,703 |
| 2022-06-07 | 7.850 | 7.930 | 7.640 | 7.710 | 7.710 | 23,863,900 |
| 2022-06-06 | 7.700 | 7.940 | 7.670 | 7.910 | 7.910 | 24,039,393 |
| 2022-06-02 | 7.770 | 7.770 | 7.570 | 7.660 | 7.660 | 15,863,750 |
| 2022-06-01 | 7.800 | 7.990 | 7.700 | 7.770 | 7.770 | 20,212,109 |
| 2022-05-31 | 7.660 | 7.850 | 7.470 | 7.850 | 7.850 | 20,354,000 |
| 2022-05-30 | 7.710 | 7.790 | 7.550 | 7.670 | 7.670 | 15,101,580 |
| 2022-05-27 | 7.940 | 7.960 | 7.610 | 7.690 | 7.690 | 20,996,214 |
| 2022-05-26 | 7.790 | 7.910 | 7.600 | 7.840 | 7.840 | 19,190,954 |
| 2022-05-25 | 7.520 | 7.830 | 7.520 | 7.790 | 7.790 | 22,396,474 |
| 2022-05-24 | 8.100 | 8.110 | 7.500 | 7.500 | 7.500 | 28,512,397 |
| 2022-05-23 | 8.040 | 8.270 | 7.980 | 8.100 | 8.100 | 27,978,900 |
| 2022-05-20 | 7.730 | 8.210 | 7.720 | 8.030 | 8.030 | 32,323,300 |
| 2022-05-19 | 7.630 | 7.870 | 7.630 | 7.820 | 7.820 | 24,780,630 |
| 2022-05-18 | 8.250 | 8.600 | 7.900 | 7.900 | 7.900 | 41,404,140 |
| 2022-05-17 | 7.870 | 7.980 | 7.610 | 7.920 | 7.920 | 30,175,194 |
| 2022-05-16 | 7.590 | 8.200 | 7.450 | 8.030 | 8.030 | 47,362,196 |
| 2022-05-13 | 7.730 | 7.780 | 7.460 | 7.560 | 7.560 | 17,883,172 |
| 2022-05-12 | 7.380 | 7.850 | 7.310 | 7.640 | 7.640 | 28,575,106 |
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.