QITIAN Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	13.100	13.190	13.050	13.110	13.110	13,940,171
2025-07-24	12.890	13.180	12.850	13.150	13.150	20,411,963
2025-07-23	12.930	13.060	12.830	12.880	12.880	16,599,033
2025-07-22	13.100	13.160	12.940	13.010	13.010	17,449,232
2025-07-21	13.060	13.190	13.010	13.090	13.090	15,041,897
2025-07-18	13.220	13.290	13.030	13.190	13.190	19,179,900
2025-07-17	13.170	13.220	13.090	13.220	13.220	18,274,000
2025-07-16	13.100	13.420	13.070	13.170	13.170	18,055,519
2025-07-15	13.200	13.260	12.900	13.120	13.120	21,756,600
2025-07-14	13.700	13.700	13.110	13.260	13.260	31,977,690
2025-07-11	13.140	13.760	13.140	13.560	13.560	43,019,800
2025-07-10	13.280	13.490	13.000	13.170	13.170	26,930,550
2025-07-09	13.500	13.580	13.330	13.360	13.360	28,414,400
2025-07-08	13.290	13.670	13.160	13.580	13.580	40,321,860
2025-07-07	13.070	13.330	13.060	13.200	13.200	20,863,300
2025-07-04	13.280	13.430	13.010	13.150	13.150	30,425,500
2025-07-03	13.240	13.300	13.080	13.210	13.210	17,990,400
2025-07-02	13.400	13.400	13.050	13.200	13.200	25,011,800
2025-07-01	13.750	13.840	13.330	13.440	13.440	29,786,490
2025-06-30	13.730	13.970	13.620	13.750	13.750	36,559,400
2025-06-27	13.910	14.330	13.790	13.880	13.880	59,539,500
2025-06-26	13.800	14.160	13.610	13.710	13.710	55,026,423
2025-06-25	13.210	13.960	13.120	13.880	13.880	63,007,924
2025-06-24	13.200	13.580	13.190	13.310	13.310	43,947,848
2025-06-23	12.460	13.060	12.340	12.960	12.960	26,173,800
2025-06-20	12.760	12.840	12.500	12.590	12.590	21,775,900
2025-06-19	13.370	13.450	12.710	12.780	12.780	33,177,400
2025-06-18	13.400	13.800	13.180	13.250	13.250	33,864,300
2025-06-17	13.710	13.800	13.430	13.530	13.530	36,335,900
2025-06-16	13.550	14.140	13.370	13.840	13.840	53,778,844
2025-06-13	14.100	14.250	13.270	13.300	13.300	60,762,000
2025-06-12	14.220	14.670	14.000	14.200	14.200	73,925,500
2025-06-11	13.360	14.550	13.100	14.280	14.280	118,278,585
2025-06-10	13.610	13.960	13.050	13.280	13.280	93,319,108
2025-06-09	12.450	14.380	12.450	14.000	14.000	135,745,105
2025-06-06	12.200	12.400	11.970	11.980	11.980	21,407,180
2025-06-05	12.130	12.410	11.870	12.280	12.280	32,963,203
2025-06-04	12.100	12.320	11.950	12.120	12.120	25,461,400
2025-06-03	12.600	12.800	12.230	12.240	12.240	27,832,203
2025-05-30	12.500	12.730	12.280	12.390	12.390	27,594,200
2025-05-29	11.990	12.680	11.800	12.670	12.670	40,917,394
2025-05-28	12.220	12.380	11.880	11.980	11.980	22,339,700
2025-05-27	12.430	12.510	12.150	12.220	12.220	28,722,400
2025-05-26	12.410	13.090	12.260	12.690	12.690	41,775,039
2025-05-23	12.540	12.650	12.150	12.150	12.150	33,604,701
2025-05-22	13.030	13.060	12.530	12.570	12.570	33,464,940
2025-05-21	13.380	13.440	12.740	12.770	12.770	66,441,104
2025-05-20	13.030	14.040	12.850	13.740	13.740	92,907,864
2025-05-19	12.090	13.150	11.650	12.720	12.720	76,112,959
2025-05-16	11.340	11.550	11.240	11.370	11.370	12,795,930
2025-05-15	11.910	11.990	11.480	11.500	11.500	26,314,158
2025-05-14	11.720	12.150	11.550	12.110	12.110	33,010,110
2025-05-13	11.820	11.980	11.590	11.650	11.650	13,981,452
2025-05-12	11.560	11.720	11.530	11.700	11.700	12,132,800
2025-05-09	11.740	11.770	11.490	11.510	11.510	14,856,100
2025-05-08	11.570	12.080	11.570	11.830	11.830	23,456,580
2025-05-07	12.040	12.180	11.520	11.690	11.690	22,721,300
2025-05-06	11.320	11.660	11.290	11.660	11.660	21,177,583
2025-04-30	11.020	11.240	10.980	11.180	11.180	12,623,153
2025-04-29	10.900	11.110	10.780	11.020	11.020	9,573,200

← NewerPage 6 of 21 · 1,212 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.