QITIAN Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	8.750	9.390	8.620	9.270	9.270	51,023,702
2022-02-08	8.280	8.590	8.160	8.540	8.540	24,291,600
2022-02-07	8.780	8.860	8.260	8.320	8.320	22,774,202
2022-01-28	8.190	8.550	8.180	8.430	8.430	27,862,300
2022-01-27	8.690	8.690	8.080	8.100	8.100	30,624,444
2022-01-26	8.740	8.940	8.410	8.590	8.590	30,376,164
2022-01-25	9.290	9.420	8.650	8.720	8.720	54,783,046
2022-01-24	9.670	10.240	9.570	9.930	9.930	30,775,821
2022-01-21	10.510	10.600	9.780	9.800	9.800	51,793,405
2022-01-20	10.630	11.170	10.060	10.860	10.860	71,644,223
2022-01-19	11.090	11.390	10.690	10.750	10.750	61,492,446
2022-01-18	11.620	12.490	11.080	11.080	11.080	112,209,013
2022-01-17	10.370	11.880	10.210	11.440	11.440	95,761,256
2022-01-14	10.030	10.380	9.990	10.070	10.070	42,082,803
2022-01-13	10.030	10.670	9.850	10.300	10.300	59,182,896
2022-01-12	9.850	10.170	9.680	10.040	10.040	41,965,918
2022-01-11	10.790	10.830	9.550	9.800	9.800	74,231,972
2022-01-10	10.510	11.160	10.360	10.790	10.790	52,365,661
2022-01-07	11.880	12.500	11.090	11.120	11.120	91,389,555
2022-01-06	10.560	11.410	10.510	11.310	11.310	67,019,296
2022-01-05	11.100	11.680	10.860	10.920	10.920	75,829,677
2022-01-04	10.470	11.340	10.440	11.120	11.120	76,867,521
2021-12-31	10.580	11.050	10.440	10.620	10.620	55,379,230
2021-12-30	10.880	11.160	10.520	10.580	10.580	71,619,518
2021-12-29	11.800	11.870	10.880	10.920	10.920	84,794,213
2021-12-28	12.070	13.300	11.920	12.510	12.510	90,451,499
2021-12-27	11.410	12.120	11.300	12.010	12.010	63,102,664
2021-12-24	11.880	12.200	11.280	11.390	11.390	69,351,137
2021-12-23	12.080	12.300	11.690	11.930	11.930	71,023,182
2021-12-22	12.000	12.560	11.550	11.620	11.620	82,100,549
2021-12-21	12.800	13.520	12.390	12.400	12.400	101,094,376
2021-12-20	12.000	13.140	11.530	13.080	13.080	113,918,015
2021-12-17	12.460	14.050	12.310	12.500	12.500	126,051,456
2021-12-16	12.900	12.970	12.200	12.550	12.550	87,505,758
2021-12-15	12.290	13.220	12.050	12.800	12.800	150,381,073
2021-12-14	10.720	12.960	10.390	12.510	12.510	177,106,182
2021-12-13	9.660	11.250	9.400	10.800	10.800	124,086,144
2021-12-10	9.690	10.330	9.480	9.970	9.970	81,060,898
2021-12-09	9.600	10.480	9.420	9.610	9.610	92,817,233
2021-12-08	9.430	9.800	9.230	9.680	9.680	66,612,598
2021-12-07	9.130	9.900	8.880	9.560	9.560	92,230,819
2021-12-06	9.210	9.750	9.210	9.310	9.310	78,932,008
2021-12-03	10.690	11.230	9.400	9.550	9.550	119,178,913
2021-12-02	10.290	10.770	10.000	10.330	10.330	88,383,465
2021-12-01	10.120	10.680	9.890	10.580	10.580	121,777,558
2021-11-30	9.610	11.400	9.220	10.570	10.570	167,859,301
2021-11-29	8.750	10.180	8.710	9.620	9.620	169,809,196
2021-11-26	7.270	8.680	7.100	8.680	8.680	120,016,274
2021-11-25	7.290	7.500	7.180	7.230	7.230	27,371,436
2021-11-24	7.290	7.650	7.220	7.440	7.440	41,453,947
2021-11-23	6.960	7.570	6.930	7.430	7.430	48,999,538
2021-11-22	7.060	7.090	6.890	7.010	7.010	17,122,210
2021-11-19	6.990	7.040	6.860	6.960	6.960	16,885,547
2021-11-18	7.120	7.230	6.850	6.880	6.880	30,195,531
2021-11-17	7.050	7.360	7.020	7.200	7.200	25,838,731
2021-11-16	7.260	7.370	7.030	7.080	7.080	28,348,290
2021-11-15	7.160	7.510	7.030	7.340	7.340	39,337,107
2021-11-12	7.200	7.370	7.040	7.220	7.220	39,675,258
2021-11-11	7.160	7.480	6.900	7.200	7.200	53,149,729
2021-11-10	7.430	8.100	7.060	7.120	7.120	67,574,670

← NewerPage 20 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.