QITIAN Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 5.850 | 6.020 | 5.800 | 6.000 | 6.000 | 16,114,452 |
| 2026-07-22 | 5.960 | 6.040 | 5.850 | 5.880 | 5.880 | 19,241,193 |
| 2026-07-21 | 5.860 | 6.020 | 5.560 | 6.000 | 6.000 | 25,246,838 |
| 2026-07-20 | 6.000 | 6.140 | 5.730 | 5.830 | 5.830 | 23,895,059 |
| 2026-07-17 | 6.240 | 6.370 | 5.880 | 5.930 | 5.930 | 25,271,316 |
| 2026-07-16 | 6.190 | 6.400 | 6.120 | 6.300 | 6.300 | 20,711,572 |
| 2026-07-15 | 6.000 | 6.310 | 6.000 | 6.230 | 6.230 | 22,324,539 |
| 2026-07-14 | 6.160 | 6.180 | 5.850 | 6.060 | 6.060 | 24,415,301 |
| 2026-07-13 | 6.400 | 6.660 | 6.060 | 6.100 | 6.100 | 28,921,545 |
| 2026-07-10 | 6.150 | 6.650 | 6.020 | 6.440 | 6.440 | 34,823,543 |
| 2026-07-09 | 6.010 | 6.320 | 5.970 | 6.160 | 6.160 | 24,536,381 |
| 2026-07-08 | 6.230 | 6.320 | 6.020 | 6.070 | 6.070 | 24,964,842 |
| 2026-07-07 | 6.200 | 6.460 | 6.200 | 6.260 | 6.260 | 37,293,805 |
| 2026-07-06 | 6.830 | 6.990 | 6.130 | 6.190 | 6.190 | 65,734,938 |
| 2026-07-03 | 7.640 | 7.760 | 7.380 | 7.480 | 7.480 | 21,247,812 |
| 2026-07-02 | 7.650 | 7.990 | 7.600 | 7.670 | 7.670 | 32,672,797 |
| 2026-07-01 | 6.960 | 8.060 | 6.960 | 7.630 | 7.630 | 44,273,598 |
| 2026-06-30 | 6.820 | 7.130 | 6.660 | 6.990 | 6.990 | 19,638,939 |
| 2026-06-29 | 6.820 | 7.100 | 6.710 | 6.790 | 6.790 | 19,213,105 |
| 2026-06-26 | 7.070 | 7.160 | 6.800 | 6.870 | 6.870 | 20,123,752 |
| 2026-06-25 | 7.400 | 7.400 | 7.160 | 7.180 | 7.180 | 19,763,033 |
| 2026-06-24 | 7.800 | 7.810 | 7.280 | 7.390 | 7.390 | 26,638,475 |
| 2026-06-23 | 7.600 | 8.330 | 7.560 | 7.820 | 7.820 | 34,607,133 |
| 2026-06-22 | 7.370 | 7.730 | 7.290 | 7.720 | 7.720 | 25,351,516 |
| 2026-06-18 | 7.690 | 7.690 | 7.460 | 7.490 | 7.490 | 17,796,090 |
| 2026-06-17 | 7.770 | 7.770 | 7.590 | 7.650 | 7.650 | 19,470,721 |
| 2026-06-16 | 7.550 | 7.850 | 7.260 | 7.840 | 7.840 | 34,974,719 |
| 2026-06-15 | 7.800 | 7.990 | 7.540 | 7.590 | 7.590 | 27,443,561 |
| 2026-06-12 | 7.730 | 7.830 | 7.590 | 7.730 | 7.730 | 17,669,449 |
| 2026-06-11 | 7.850 | 7.860 | 7.530 | 7.650 | 7.650 | 17,320,391 |
| 2026-06-10 | 8.070 | 8.160 | 7.750 | 7.930 | 7.930 | 23,705,160 |
| 2026-06-09 | 8.250 | 8.310 | 8.020 | 8.160 | 8.160 | 24,319,115 |
| 2026-06-08 | 8.550 | 8.840 | 7.980 | 8.150 | 8.150 | 40,205,871 |
| 2026-06-05 | 8.680 | 9.250 | 8.290 | 8.980 | 8.980 | 40,147,320 |
| 2026-06-04 | 8.780 | 8.820 | 8.560 | 8.650 | 8.650 | 20,558,400 |
| 2026-06-03 | 8.920 | 9.080 | 8.740 | 8.840 | 8.840 | 24,861,570 |
| 2026-06-02 | 9.710 | 9.730 | 8.880 | 9.020 | 9.020 | 35,489,621 |
| 2026-06-01 | 9.190 | 9.840 | 9.150 | 9.630 | 9.630 | 35,159,500 |
| 2026-05-29 | 10.950 | 11.050 | 9.030 | 9.290 | 9.290 | 66,042,516 |
| 2026-05-28 | 10.990 | 11.550 | 10.950 | 11.050 | 11.050 | 41,011,887 |
| 2026-05-27 | 11.250 | 11.950 | 11.140 | 11.280 | 11.280 | 52,671,969 |
| 2026-05-26 | 10.800 | 11.550 | 10.600 | 11.550 | 11.550 | 68,384,531 |
| 2026-05-25 | 10.340 | 11.170 | 10.090 | 10.910 | 10.910 | 48,315,898 |
| 2026-05-22 | 10.440 | 10.600 | 10.150 | 10.490 | 10.490 | 33,845,953 |
| 2026-05-21 | 10.000 | 11.310 | 9.970 | 10.540 | 10.540 | 47,051,078 |
| 2026-05-20 | 10.500 | 10.540 | 10.090 | 10.120 | 10.120 | 36,179,793 |
| 2026-05-19 | 10.220 | 10.880 | 10.110 | 10.760 | 10.760 | 52,383,262 |
| 2026-05-18 | 10.340 | 10.550 | 10.060 | 10.230 | 10.230 | 34,082,520 |
| 2026-05-15 | 10.190 | 10.800 | 10.170 | 10.540 | 10.540 | 50,949,832 |
| 2026-05-14 | 10.000 | 10.650 | 9.730 | 10.270 | 10.270 | 53,572,859 |
| 2026-05-13 | 9.650 | 10.070 | 9.520 | 9.970 | 9.970 | 24,373,391 |
| 2026-05-12 | 10.040 | 10.140 | 9.700 | 9.810 | 9.810 | 24,784,670 |
| 2026-05-11 | 9.950 | 10.130 | 9.900 | 10.020 | 10.020 | 25,530,090 |
| 2026-05-08 | 9.960 | 10.090 | 9.820 | 9.840 | 9.840 | 22,714,971 |
| 2026-05-07 | 9.810 | 10.050 | 9.720 | 9.980 | 9.980 | 29,585,141 |
| 2026-05-06 | 9.620 | 9.970 | 9.550 | 9.860 | 9.860 | 29,003,910 |
| 2026-04-30 | 9.600 | 9.690 | 9.510 | 9.590 | 9.590 | 20,575,369 |
| 2026-04-29 | 9.850 | 9.890 | 9.610 | 9.650 | 9.650 | 37,592,980 |
| 2026-04-28 | 9.900 | 10.430 | 9.830 | 10.000 | 10.000 | 43,568,207 |
| 2026-04-27 | 10.080 | 10.280 | 9.800 | 10.010 | 10.010 | 48,619,168 |
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.