QITIAN Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	11.600	11.650	11.500	11.570	11.570	11,091,100
2025-10-24	11.820	11.890	11.600	11.670	11.670	14,150,603
2025-10-23	11.930	12.180	11.680	11.870	11.870	19,119,131
2025-10-22	11.550	12.080	11.540	11.700	11.700	16,205,211
2025-10-21	11.770	11.790	11.550	11.640	11.640	13,031,625
2025-10-20	11.680	11.880	11.400	11.800	11.800	22,147,648
2025-10-17	10.900	12.260	10.840	11.660	11.660	42,127,346
2025-10-16	11.080	11.110	10.840	10.890	10.890	10,233,728
2025-10-15	11.060	11.200	10.990	11.140	11.140	9,056,979
2025-10-14	11.300	11.450	11.010	11.070	11.070	12,015,038
2025-10-13	10.880	11.280	10.710	11.280	11.280	17,244,430
2025-10-10	11.900	11.930	11.650	11.660	11.660	17,499,973
2025-10-09	12.080	12.150	11.900	11.960	11.960	14,695,818
2025-09-30	12.200	12.370	12.110	12.120	12.120	11,832,211
2025-09-29	12.300	12.370	11.900	12.200	12.200	12,768,617
2025-09-26	12.370	12.500	12.220	12.220	12.220	11,773,045
2025-09-25	12.550	12.760	12.420	12.430	12.430	14,600,687
2025-09-24	12.330	12.690	12.250	12.670	12.670	15,161,995
2025-09-23	12.700	12.720	12.200	12.450	12.450	21,320,945
2025-09-22	12.710	12.840	12.610	12.830	12.830	15,193,043
2025-09-19	12.790	12.970	12.660	12.760	12.760	23,559,249
2025-09-18	13.560	13.580	12.770	12.910	12.910	48,361,894
2025-09-17	13.180	13.850	13.080	13.670	13.670	44,703,081
2025-09-16	13.040	13.230	12.880	13.180	13.180	18,310,725
2025-09-15	13.130	13.230	12.970	12.980	12.980	18,344,047
2025-09-12	13.350	13.520	13.160	13.230	13.230	25,467,461
2025-09-11	13.160	13.500	12.920	13.390	13.390	27,015,242
2025-09-10	13.170	13.350	13.030	13.030	13.030	19,912,155
2025-09-09	13.720	13.790	13.200	13.270	13.270	29,487,531
2025-09-08	13.000	13.850	12.860	13.720	13.720	58,676,564
2025-09-05	12.620	12.880	12.320	12.870	12.870	22,453,578
2025-09-04	12.920	13.190	12.400	12.700	12.700	28,827,243
2025-09-03	13.330	13.400	12.880	12.910	12.910	31,846,772
2025-09-02	13.560	13.800	12.860	13.330	13.330	44,145,304
2025-09-01	13.010	14.090	13.000	13.650	13.650	68,358,294
2025-08-29	13.140	13.150	12.800	12.870	12.870	22,468,035
2025-08-28	13.040	13.150	12.570	13.150	13.150	33,331,762
2025-08-27	13.600	13.750	13.060	13.100	13.100	40,350,067
2025-08-26	13.820	13.970	13.610	13.660	13.660	39,339,874
2025-08-25	13.860	14.200	13.600	13.850	13.850	63,033,914
2025-08-22	13.250	13.950	13.250	13.760	13.760	65,738,289
2025-08-21	13.310	13.710	13.200	13.250	13.250	33,875,527
2025-08-20	13.280	13.950	13.130	13.400	13.400	41,387,549
2025-08-19	13.310	13.410	13.130	13.170	13.170	27,756,930
2025-08-18	13.040	13.480	12.960	13.400	13.400	43,895,718
2025-08-15	12.580	13.290	12.500	13.150	13.150	46,437,892
2025-08-14	12.900	13.180	12.700	12.700	12.700	30,903,689
2025-08-13	12.880	12.970	12.710	12.900	12.900	21,534,905
2025-08-12	12.770	12.960	12.700	12.880	12.880	20,077,645
2025-08-11	12.490	12.850	12.370	12.800	12.800	22,832,334
2025-08-08	12.670	12.680	12.400	12.420	12.420	19,196,320
2025-08-07	12.750	12.850	12.640	12.680	12.680	16,958,900
2025-08-06	12.650	12.740	12.570	12.740	12.740	12,697,049
2025-08-05	12.710	12.820	12.600	12.680	12.680	14,680,562
2025-08-04	12.600	12.730	12.440	12.730	12.730	12,944,970
2025-08-01	12.520	12.800	12.500	12.670	12.670	15,999,862
2025-07-31	12.570	12.980	12.570	12.680	12.680	21,526,198
2025-07-30	12.780	12.830	12.500	12.650	12.650	18,551,105
2025-07-29	12.980	13.060	12.600	12.860	12.860	26,793,050
2025-07-28	13.080	13.180	12.820	13.070	13.070	18,954,251

← NewerPage 5 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.