QITIAN Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 7.700 | 7.980 | 7.620 | 7.700 | 7.700 | 31,323,750 |
| 2022-05-10 | 7.510 | 7.870 | 7.430 | 7.720 | 7.720 | 25,404,590 |
| 2022-05-09 | 7.600 | 7.810 | 7.520 | 7.600 | 7.600 | 22,362,633 |
| 2022-05-06 | 7.210 | 7.810 | 7.160 | 7.530 | 7.530 | 29,233,870 |
| 2022-05-05 | 7.440 | 7.820 | 7.310 | 7.580 | 7.580 | 31,045,400 |
| 2022-04-29 | 7.150 | 7.530 | 7.150 | 7.430 | 7.430 | 30,018,600 |
| 2022-04-28 | 7.080 | 7.290 | 6.900 | 7.060 | 7.060 | 30,112,356 |
| 2022-04-27 | 6.610 | 7.540 | 6.400 | 7.220 | 7.220 | 45,903,663 |
| 2022-04-26 | 6.830 | 6.950 | 6.520 | 6.570 | 6.570 | 23,994,970 |
| 2022-04-25 | 7.250 | 7.300 | 6.690 | 6.760 | 6.760 | 32,268,978 |
| 2022-04-22 | 8.000 | 8.030 | 7.520 | 7.570 | 7.570 | 30,935,189 |
| 2022-04-21 | 8.390 | 8.550 | 8.010 | 8.070 | 8.070 | 32,199,500 |
| 2022-04-20 | 8.980 | 9.230 | 8.480 | 8.500 | 8.500 | 36,456,103 |
| 2022-04-19 | 8.790 | 8.950 | 8.670 | 8.890 | 8.890 | 24,344,740 |
| 2022-04-18 | 8.500 | 8.990 | 8.450 | 8.770 | 8.770 | 27,840,490 |
| 2022-04-15 | 9.110 | 9.320 | 8.650 | 8.680 | 8.680 | 43,826,690 |
| 2022-04-14 | 9.160 | 9.450 | 8.950 | 9.330 | 9.330 | 43,795,350 |
| 2022-04-13 | 9.700 | 9.910 | 9.140 | 9.140 | 9.140 | 54,576,560 |
| 2022-04-12 | 9.430 | 10.140 | 9.410 | 9.990 | 9.990 | 64,710,769 |
| 2022-04-11 | 9.510 | 9.890 | 9.210 | 9.430 | 9.430 | 49,135,200 |
| 2022-04-08 | 9.730 | 10.090 | 9.300 | 9.790 | 9.790 | 72,138,788 |
| 2022-04-07 | 10.230 | 10.330 | 9.650 | 9.660 | 9.660 | 80,117,399 |
| 2022-04-06 | 10.300 | 11.330 | 10.100 | 10.420 | 10.420 | 107,709,402 |
| 2022-04-01 | 11.050 | 11.500 | 10.500 | 10.510 | 10.510 | 156,083,144 |
| 2022-03-31 | 8.930 | 10.500 | 8.830 | 10.500 | 10.500 | 97,554,968 |
| 2022-03-30 | 8.380 | 8.860 | 8.250 | 8.750 | 8.750 | 33,933,171 |
| 2022-03-29 | 8.400 | 8.590 | 8.220 | 8.370 | 8.370 | 17,919,060 |
| 2022-03-28 | 8.030 | 8.600 | 8.000 | 8.420 | 8.420 | 19,494,255 |
| 2022-03-25 | 8.550 | 8.790 | 8.340 | 8.340 | 8.340 | 23,127,560 |
| 2022-03-24 | 8.500 | 8.580 | 8.290 | 8.380 | 8.380 | 22,987,615 |
| 2022-03-23 | 8.730 | 8.890 | 8.610 | 8.630 | 8.630 | 24,152,062 |
| 2022-03-22 | 8.750 | 9.100 | 8.680 | 8.870 | 8.870 | 28,972,880 |
| 2022-03-21 | 8.890 | 9.060 | 8.710 | 8.870 | 8.870 | 24,070,200 |
| 2022-03-18 | 8.850 | 9.020 | 8.770 | 8.890 | 8.890 | 26,108,696 |
| 2022-03-17 | 8.990 | 9.320 | 8.810 | 9.030 | 9.030 | 40,740,946 |
| 2022-03-16 | 8.570 | 8.820 | 8.260 | 8.760 | 8.760 | 31,799,888 |
| 2022-03-15 | 8.890 | 9.180 | 8.400 | 8.420 | 8.420 | 29,747,480 |
| 2022-03-14 | 9.380 | 9.530 | 8.960 | 8.970 | 8.970 | 32,209,207 |
| 2022-03-11 | 9.260 | 9.660 | 9.100 | 9.590 | 9.590 | 40,935,342 |
| 2022-03-10 | 9.300 | 9.650 | 9.200 | 9.290 | 9.290 | 32,902,350 |
| 2022-03-09 | 9.460 | 9.680 | 8.500 | 9.110 | 9.110 | 39,177,630 |
| 2022-03-08 | 9.500 | 9.910 | 9.180 | 9.610 | 9.610 | 34,330,500 |
| 2022-03-07 | 9.640 | 9.840 | 9.500 | 9.510 | 9.510 | 20,602,550 |
| 2022-03-04 | 10.000 | 10.180 | 9.630 | 9.730 | 9.730 | 36,337,400 |
| 2022-03-03 | 9.970 | 10.270 | 9.850 | 10.190 | 10.190 | 43,465,950 |
| 2022-03-02 | 9.960 | 10.350 | 9.900 | 10.060 | 10.060 | 37,821,649 |
| 2022-03-01 | 9.800 | 10.370 | 9.800 | 10.160 | 10.160 | 44,155,053 |
| 2022-02-28 | 10.200 | 10.470 | 9.830 | 9.890 | 9.890 | 45,233,156 |
| 2022-02-25 | 10.000 | 10.080 | 9.580 | 9.600 | 9.600 | 40,887,500 |
| 2022-02-24 | 10.700 | 10.780 | 9.650 | 9.820 | 9.820 | 73,138,752 |
| 2022-02-23 | 11.100 | 11.240 | 10.560 | 10.920 | 10.920 | 58,981,220 |
| 2022-02-22 | 10.650 | 11.000 | 10.510 | 10.980 | 10.980 | 68,821,100 |
| 2022-02-21 | 10.550 | 11.660 | 10.320 | 11.080 | 11.080 | 96,831,585 |
| 2022-02-18 | 10.800 | 11.240 | 10.400 | 10.710 | 10.710 | 113,580,512 |
| 2022-02-17 | 8.910 | 10.800 | 8.800 | 10.800 | 10.800 | 97,386,935 |
| 2022-02-16 | 9.460 | 9.750 | 8.990 | 9.000 | 9.000 | 41,401,261 |
| 2022-02-15 | 8.900 | 9.050 | 8.610 | 8.880 | 8.880 | 28,368,671 |
| 2022-02-14 | 8.900 | 9.250 | 8.710 | 8.960 | 8.960 | 36,088,651 |
| 2022-02-11 | 8.810 | 9.860 | 8.810 | 9.310 | 9.310 | 58,763,810 |
| 2022-02-10 | 9.030 | 9.200 | 8.870 | 8.950 | 8.950 | 36,749,245 |
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.