QITIAN Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	11.290	11.330	10.950	10.960	10.960	10,726,678
2025-04-25	11.010	11.170	10.950	11.120	11.120	13,637,900
2025-04-24	11.450	11.490	10.980	11.010	11.010	20,508,000
2025-04-23	11.350	12.000	11.340	11.380	11.380	38,037,446
2025-04-22	11.220	11.450	11.030	11.040	11.040	21,716,909
2025-04-21	11.200	11.380	10.950	11.210	11.210	16,163,300
2025-04-18	10.850	11.350	10.850	11.200	11.200	18,550,200
2025-04-17	10.980	11.190	10.920	10.930	10.930	11,569,862
2025-04-16	11.190	11.400	10.850	11.110	11.110	17,880,406
2025-04-15	11.270	11.690	11.220	11.290	11.290	20,709,806
2025-04-14	11.180	11.560	11.180	11.340	11.340	19,342,400
2025-04-11	10.930	11.140	10.780	10.960	10.960	16,405,400
2025-04-10	10.750	11.240	10.750	11.000	11.000	26,332,430
2025-04-09	9.890	10.560	8.760	10.490	10.490	35,009,551
2025-04-08	9.670	10.260	9.650	9.980	9.980	24,394,700
2025-04-07	10.730	11.320	9.670	9.670	9.670	27,328,190
2025-04-03	12.000	12.340	11.960	12.090	12.090	15,802,990
2025-04-02	11.800	12.130	11.800	12.110	12.110	12,057,360
2025-04-01	12.050	12.150	11.860	11.870	11.870	10,676,900
2025-03-31	11.920	12.080	11.540	12.030	12.030	18,491,430
2025-03-28	12.130	12.240	12.060	12.120	12.120	12,423,300
2025-03-27	12.210	12.350	12.030	12.120	12.120	13,507,942
2025-03-26	12.100	12.540	12.050	12.260	12.260	17,848,600
2025-03-25	12.210	12.330	12.060	12.090	12.090	15,416,900
2025-03-24	12.660	12.760	11.830	12.220	12.220	23,430,048
2025-03-21	12.900	12.910	12.570	12.660	12.660	19,615,248
2025-03-20	13.050	13.150	12.820	12.940	12.940	19,688,300
2025-03-19	13.250	13.280	13.020	13.070	13.070	19,170,932
2025-03-18	13.470	13.550	13.230	13.340	13.340	19,357,320
2025-03-17	13.650	13.690	13.400	13.420	13.420	24,518,964
2025-03-14	13.180	13.750	13.080	13.700	13.700	34,475,360
2025-03-13	13.610	13.620	13.030	13.090	13.090	28,551,375
2025-03-12	13.600	13.950	13.390	13.600	13.600	31,851,764
2025-03-11	13.000	13.600	13.000	13.410	13.410	48,270,249
2025-03-10	14.370	14.490	14.000	14.290	14.290	33,376,566
2025-03-07	14.520	15.130	14.420	14.590	14.590	50,551,320
2025-03-06	14.200	14.990	14.080	14.750	14.750	59,495,651
2025-03-05	14.110	14.250	13.660	14.020	14.020	42,473,178
2025-03-04	14.090	14.360	13.860	14.230	14.230	47,755,981
2025-03-03	15.430	15.640	14.150	14.360	14.360	80,102,660
2025-02-28	15.310	17.700	15.300	15.640	15.640	114,000,018
2025-02-27	14.800	16.290	14.500	15.610	15.610	104,468,566
2025-02-26	14.420	14.790	13.970	14.610	14.610	61,106,392
2025-02-25	13.800	14.420	13.600	14.200	14.200	47,748,060
2025-02-24	13.700	14.800	13.320	14.180	14.180	68,727,760
2025-02-21	13.050	13.950	12.760	13.670	13.670	49,392,842
2025-02-20	13.070	13.270	12.950	13.030	13.030	21,031,304
2025-02-19	12.850	13.180	12.740	13.130	13.130	23,886,832
2025-02-18	13.770	13.770	12.780	12.800	12.800	43,427,487
2025-02-17	13.700	14.220	13.560	13.880	13.880	47,437,827
2025-02-14	13.600	13.750	13.180	13.540	13.540	33,044,500
2025-02-13	13.810	13.950	13.530	13.660	13.660	35,560,180
2025-02-12	13.670	13.880	13.590	13.810	13.810	36,187,655
2025-02-11	13.880	14.140	13.570	13.850	13.850	53,117,234
2025-02-10	12.970	14.980	12.900	14.250	14.250	84,692,097
2025-02-07	12.360	13.040	12.350	12.740	12.740	42,298,698
2025-02-06	12.020	12.560	11.800	12.460	12.460	31,335,465
2025-02-05	11.910	12.120	11.780	12.020	12.020	28,676,622
2025-01-27	12.100	12.150	11.520	11.520	11.520	23,615,300
2025-01-24	11.680	11.920	11.470	11.920	11.920	30,313,425

← NewerPage 7 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.