QITIAN Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	10.860	11.040	10.800	10.880	10.880	11,068,890
2026-01-20	10.920	11.050	10.820	10.980	10.980	12,282,650
2026-01-19	11.150	11.150	10.860	10.890	10.890	13,839,510
2026-01-16	11.300	11.330	10.990	11.100	11.100	15,776,700
2026-01-15	11.530	11.530	11.120	11.360	11.360	21,361,080
2026-01-14	11.400	11.820	11.320	11.560	11.560	35,820,990
2026-01-13	11.690	11.730	11.240	11.270	11.270	34,000,891
2026-01-12	11.140	11.880	11.140	11.740	11.740	46,022,682
2026-01-09	10.640	11.090	10.570	11.070	11.070	32,255,280
2026-01-08	10.430	10.750	10.410	10.620	10.620	15,732,481
2026-01-07	10.670	10.730	10.450	10.500	10.500	15,286,051
2026-01-06	10.570	10.780	10.520	10.740	10.740	15,009,101
2026-01-05	10.440	10.650	10.390	10.600	10.600	13,750,842
2025-12-31	10.470	10.610	10.360	10.520	10.520	12,473,214
2025-12-30	10.320	10.550	10.320	10.360	10.360	10,093,300
2025-12-29	10.320	10.600	10.270	10.360	10.360	10,701,829
2025-12-26	10.520	10.570	10.370	10.420	10.420	14,076,780
2025-12-25	10.340	11.000	10.270	10.650	10.650	20,250,300
2025-12-24	10.300	10.380	10.180	10.300	10.300	7,609,262
2025-12-23	10.380	10.410	10.170	10.190	10.190	10,345,091
2025-12-22	10.470	10.580	10.420	10.450	10.450	8,618,100
2025-12-19	10.480	10.630	10.410	10.510	10.510	6,763,700
2025-12-18	10.470	10.620	10.410	10.430	10.430	5,914,667
2025-12-17	10.510	10.640	10.270	10.520	10.520	9,371,380
2025-12-16	10.720	10.820	10.380	10.570	10.570	12,039,837
2025-12-15	11.010	11.090	10.760	10.790	10.790	10,536,950
2025-12-12	11.010	11.270	10.960	11.110	11.110	9,339,850
2025-12-11	11.320	11.490	11.010	11.010	11.010	12,407,216
2025-12-10	11.120	11.490	11.080	11.350	11.350	16,000,671
2025-12-09	10.930	11.660	10.930	11.240	11.240	23,622,653
2025-12-08	11.000	11.140	10.940	11.040	11.040	7,841,241
2025-12-05	10.930	11.090	10.820	11.040	11.040	9,932,538
2025-12-04	10.820	11.190	10.670	11.050	11.050	11,232,619
2025-12-03	11.050	11.090	10.850	10.890	10.890	7,282,433
2025-12-02	11.100	11.110	11.010	11.050	11.050	5,295,530
2025-12-01	11.110	11.150	11.010	11.110	11.110	6,643,270
2025-11-28	11.210	11.220	11.010	11.110	11.110	7,663,689
2025-11-27	11.370	11.410	11.160	11.160	11.160	16,234,329
2025-11-26	11.160	11.990	11.010	11.570	11.570	28,226,030
2025-11-25	11.000	11.270	10.950	11.150	11.150	10,500,571
2025-11-24	10.800	11.100	10.610	11.030	11.030	11,265,502
2025-11-21	10.890	11.070	10.610	10.700	10.700	9,548,188
2025-11-20	10.950	11.060	10.940	10.960	10.960	5,667,893
2025-11-19	11.260	11.300	10.980	11.020	11.020	9,432,293
2025-11-18	11.000	11.460	10.970	11.260	11.260	14,217,958
2025-11-17	11.000	11.160	10.860	11.090	11.090	8,529,316
2025-11-14	11.000	11.240	11.000	11.070	11.070	7,419,673
2025-11-13	11.110	11.170	11.010	11.090	11.090	6,449,751
2025-11-12	11.250	11.280	11.050	11.070	11.070	9,944,204
2025-11-11	11.360	11.590	11.270	11.290	11.290	13,112,652
2025-11-10	11.220	11.290	11.170	11.260	11.260	6,266,404
2025-11-07	11.230	11.380	11.210	11.210	11.210	6,577,849
2025-11-06	11.490	11.530	11.310	11.330	11.330	9,255,703
2025-11-05	11.400	11.550	11.310	11.480	11.480	7,354,079
2025-11-04	11.620	11.690	11.470	11.570	11.570	7,838,900
2025-11-03	11.600	11.770	11.500	11.680	11.680	9,058,700
2025-10-31	11.550	11.770	11.490	11.640	11.640	11,344,046
2025-10-30	11.630	11.690	11.410	11.440	11.440	9,763,378
2025-10-29	11.760	11.770	11.570	11.650	11.650	12,058,886
2025-10-28	11.400	12.010	11.260	11.890	11.890	21,646,729

← NewerPage 4 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.