QITIAN Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 9.970 | 10.900 | 9.470 | 10.130 | 10.130 | 87,745,562 |
| 2026-04-23 | 8.950 | 9.800 | 8.950 | 9.800 | 9.800 | 34,518,168 |
| 2026-04-22 | 8.090 | 8.180 | 8.030 | 8.170 | 8.170 | 7,679,820 |
| 2026-04-21 | 8.350 | 8.370 | 8.080 | 8.120 | 8.120 | 9,440,050 |
| 2026-04-20 | 8.110 | 8.280 | 8.080 | 8.260 | 8.260 | 10,047,740 |
| 2026-04-17 | 8.150 | 8.190 | 8.060 | 8.140 | 8.140 | 7,270,000 |
| 2026-04-16 | 8.010 | 8.220 | 7.990 | 8.180 | 8.180 | 11,625,470 |
| 2026-04-15 | 8.140 | 8.160 | 7.960 | 8.000 | 8.000 | 8,269,400 |
| 2026-04-14 | 8.140 | 8.220 | 8.050 | 8.140 | 8.140 | 8,301,300 |
| 2026-04-13 | 8.110 | 8.130 | 8.030 | 8.100 | 8.100 | 9,113,500 |
| 2026-04-10 | 8.100 | 8.280 | 8.000 | 8.180 | 8.180 | 12,372,200 |
| 2026-04-09 | 8.160 | 8.220 | 7.970 | 7.990 | 7.990 | 14,177,500 |
| 2026-04-08 | 8.040 | 8.350 | 8.000 | 8.300 | 8.300 | 16,742,779 |
| 2026-04-07 | 7.570 | 7.850 | 7.510 | 7.790 | 7.790 | 11,425,900 |
| 2026-04-03 | 7.890 | 7.890 | 7.500 | 7.510 | 7.510 | 11,245,800 |
| 2026-04-02 | 8.180 | 8.200 | 7.740 | 7.810 | 7.810 | 13,129,920 |
| 2026-04-01 | 8.250 | 8.260 | 8.100 | 8.220 | 8.220 | 7,867,106 |
| 2026-03-31 | 8.270 | 8.390 | 8.090 | 8.100 | 8.100 | 9,064,200 |
| 2026-03-30 | 8.250 | 8.340 | 8.150 | 8.300 | 8.300 | 6,184,960 |
| 2026-03-27 | 8.110 | 8.360 | 8.110 | 8.360 | 8.360 | 6,466,898 |
| 2026-03-26 | 8.540 | 8.610 | 8.200 | 8.240 | 8.240 | 8,798,571 |
| 2026-03-25 | 8.420 | 8.600 | 8.370 | 8.550 | 8.550 | 8,516,768 |
| 2026-03-24 | 8.480 | 8.500 | 8.110 | 8.420 | 8.420 | 10,573,090 |
| 2026-03-23 | 8.500 | 8.500 | 8.060 | 8.090 | 8.090 | 13,666,060 |
| 2026-03-20 | 9.060 | 9.120 | 8.590 | 8.590 | 8.590 | 13,327,680 |
| 2026-03-19 | 9.130 | 9.200 | 8.990 | 9.030 | 9.030 | 7,559,660 |
| 2026-03-18 | 9.160 | 9.240 | 9.040 | 9.200 | 9.200 | 7,121,524 |
| 2026-03-17 | 9.360 | 9.380 | 9.120 | 9.120 | 9.120 | 6,414,200 |
| 2026-03-16 | 9.150 | 9.320 | 9.150 | 9.310 | 9.310 | 7,270,466 |
| 2026-03-13 | 9.320 | 9.400 | 9.200 | 9.220 | 9.220 | 6,894,904 |
| 2026-03-12 | 9.500 | 9.580 | 9.390 | 9.400 | 9.400 | 6,722,900 |
| 2026-03-11 | 9.630 | 9.660 | 9.450 | 9.480 | 9.480 | 6,807,100 |
| 2026-03-10 | 9.690 | 9.790 | 9.550 | 9.630 | 9.630 | 8,107,811 |
| 2026-03-09 | 9.450 | 9.630 | 9.360 | 9.580 | 9.580 | 9,478,678 |
| 2026-03-06 | 9.400 | 9.600 | 9.390 | 9.600 | 9.600 | 6,398,032 |
| 2026-03-05 | 9.400 | 9.650 | 9.390 | 9.470 | 9.470 | 10,861,610 |
| 2026-03-04 | 9.160 | 9.390 | 9.110 | 9.220 | 9.220 | 8,935,997 |
| 2026-03-03 | 10.050 | 10.090 | 9.200 | 9.300 | 9.300 | 19,962,391 |
| 2026-03-02 | 10.300 | 10.360 | 10.010 | 10.050 | 10.050 | 15,048,880 |
| 2026-02-27 | 10.470 | 10.580 | 10.460 | 10.510 | 10.510 | 7,358,595 |
| 2026-02-26 | 10.720 | 10.730 | 10.460 | 10.470 | 10.470 | 12,760,670 |
| 2026-02-25 | 10.650 | 10.770 | 10.640 | 10.710 | 10.710 | 7,590,678 |
| 2026-02-24 | 10.760 | 10.810 | 10.640 | 10.680 | 10.680 | 8,257,909 |
| 2026-02-13 | 10.910 | 10.920 | 10.700 | 10.700 | 10.700 | 9,929,684 |
| 2026-02-12 | 10.990 | 11.050 | 10.800 | 10.800 | 10.800 | 13,360,170 |
| 2026-02-11 | 11.490 | 11.520 | 11.000 | 11.000 | 11.000 | 21,843,520 |
| 2026-02-10 | 11.110 | 11.380 | 11.060 | 11.270 | 11.270 | 20,867,221 |
| 2026-02-09 | 10.930 | 11.160 | 10.870 | 11.060 | 11.060 | 16,132,740 |
| 2026-02-06 | 10.670 | 10.840 | 10.580 | 10.710 | 10.710 | 11,568,780 |
| 2026-02-05 | 10.820 | 11.190 | 10.800 | 10.830 | 10.830 | 11,465,000 |
| 2026-02-04 | 11.070 | 11.180 | 10.810 | 10.910 | 10.910 | 18,137,471 |
| 2026-02-03 | 11.400 | 11.450 | 11.040 | 11.200 | 11.200 | 19,612,029 |
| 2026-02-02 | 11.390 | 11.660 | 11.190 | 11.200 | 11.200 | 25,137,420 |
| 2026-01-30 | 11.150 | 11.940 | 10.800 | 11.580 | 11.580 | 41,243,738 |
| 2026-01-29 | 11.170 | 11.680 | 11.060 | 11.240 | 11.240 | 33,082,648 |
| 2026-01-28 | 10.950 | 11.680 | 10.880 | 11.370 | 11.370 | 34,556,262 |
| 2026-01-27 | 10.820 | 11.320 | 10.500 | 11.080 | 11.080 | 20,616,840 |
| 2026-01-26 | 11.000 | 11.060 | 10.770 | 10.840 | 10.840 | 13,645,430 |
| 2026-01-23 | 10.920 | 11.060 | 10.830 | 11.060 | 11.060 | 12,403,340 |
| 2026-01-22 | 10.820 | 10.970 | 10.820 | 10.880 | 10.880 | 8,735,767 |
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.