QITIAN Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 11.970 | 12.700 | 11.650 | 11.650 | 11.650 | 45,437,114 |
| 2025-01-22 | 11.760 | 11.800 | 11.500 | 11.620 | 11.620 | 19,185,735 |
| 2025-01-21 | 12.080 | 12.170 | 11.700 | 11.840 | 11.840 | 19,913,900 |
| 2025-01-20 | 12.440 | 12.460 | 11.910 | 11.970 | 11.970 | 25,461,500 |
| 2025-01-17 | 12.320 | 12.400 | 12.110 | 12.220 | 12.220 | 22,327,030 |
| 2025-01-16 | 12.670 | 12.680 | 12.200 | 12.420 | 12.420 | 34,811,555 |
| 2025-01-15 | 12.430 | 12.830 | 12.310 | 12.490 | 12.490 | 46,888,830 |
| 2025-01-14 | 11.660 | 12.500 | 11.490 | 12.420 | 12.420 | 47,393,880 |
| 2025-01-13 | 10.930 | 11.520 | 10.700 | 11.450 | 11.450 | 26,375,690 |
| 2025-01-10 | 11.960 | 12.070 | 11.240 | 11.270 | 11.270 | 24,896,900 |
| 2025-01-09 | 11.820 | 12.090 | 11.750 | 11.940 | 11.940 | 21,968,000 |
| 2025-01-08 | 11.730 | 12.050 | 11.460 | 11.930 | 11.930 | 28,022,700 |
| 2025-01-07 | 11.590 | 11.980 | 11.430 | 11.950 | 11.950 | 29,272,802 |
| 2025-01-06 | 11.820 | 11.850 | 11.190 | 11.410 | 11.410 | 31,074,615 |
| 2025-01-03 | 12.880 | 12.920 | 11.710 | 11.810 | 11.810 | 37,316,853 |
| 2025-01-02 | 12.910 | 13.190 | 12.470 | 12.820 | 12.820 | 29,572,308 |
| 2024-12-31 | 13.590 | 13.880 | 12.890 | 12.900 | 12.900 | 33,745,410 |
| 2024-12-30 | 13.990 | 14.100 | 13.500 | 13.510 | 13.510 | 33,179,863 |
| 2024-12-27 | 13.820 | 14.590 | 13.740 | 14.290 | 14.290 | 34,659,406 |
| 2024-12-26 | 14.080 | 14.360 | 13.860 | 13.890 | 13.890 | 29,296,174 |
| 2024-12-25 | 14.720 | 14.820 | 13.700 | 14.010 | 14.010 | 43,584,707 |
| 2024-12-24 | 15.700 | 15.880 | 14.270 | 15.060 | 15.060 | 71,516,796 |
| 2024-12-23 | 16.400 | 17.530 | 16.110 | 16.210 | 16.210 | 83,078,946 |
| 2024-12-20 | 15.590 | 15.920 | 15.540 | 15.700 | 15.700 | 28,198,747 |
| 2024-12-19 | 16.000 | 16.060 | 15.360 | 15.590 | 15.590 | 44,895,675 |
| 2024-12-18 | 15.990 | 16.880 | 15.850 | 16.470 | 16.470 | 53,238,900 |
| 2024-12-17 | 15.800 | 16.220 | 15.640 | 15.820 | 15.820 | 30,718,529 |
| 2024-12-16 | 15.850 | 16.530 | 15.620 | 15.810 | 15.810 | 36,445,790 |
| 2024-12-13 | 16.230 | 16.740 | 15.980 | 16.110 | 16.110 | 53,240,262 |
| 2024-12-12 | 15.800 | 17.000 | 15.540 | 16.930 | 16.930 | 71,097,390 |
| 2024-12-11 | 16.290 | 16.930 | 15.800 | 16.000 | 16.000 | 48,779,747 |
| 2024-12-10 | 18.180 | 18.180 | 16.080 | 16.250 | 16.250 | 76,416,608 |
| 2024-12-09 | 16.340 | 17.410 | 16.340 | 16.840 | 16.840 | 66,998,406 |
| 2024-12-06 | 15.830 | 17.160 | 15.650 | 16.690 | 16.690 | 83,858,952 |
| 2024-12-05 | 15.640 | 16.260 | 15.510 | 15.880 | 15.880 | 42,070,861 |
| 2024-12-04 | 15.600 | 16.290 | 15.420 | 15.790 | 15.790 | 45,735,570 |
| 2024-12-03 | 16.280 | 16.280 | 15.600 | 15.740 | 15.740 | 52,971,063 |
| 2024-12-02 | 16.060 | 16.720 | 15.870 | 16.320 | 16.320 | 72,834,143 |
| 2024-11-29 | 15.190 | 17.170 | 15.190 | 16.640 | 16.640 | 115,609,747 |
| 2024-11-28 | 13.940 | 16.430 | 13.900 | 15.990 | 15.990 | 113,901,620 |
| 2024-11-27 | 13.480 | 13.700 | 12.840 | 13.690 | 13.690 | 43,718,959 |
| 2024-11-26 | 14.360 | 14.480 | 13.530 | 13.600 | 13.600 | 43,438,605 |
| 2024-11-25 | 14.770 | 14.870 | 13.800 | 14.410 | 14.410 | 47,548,393 |
| 2024-11-22 | 14.820 | 16.040 | 14.590 | 15.000 | 15.000 | 64,746,179 |
| 2024-11-21 | 14.800 | 15.200 | 14.700 | 14.830 | 14.830 | 41,912,377 |
| 2024-11-20 | 14.850 | 15.200 | 14.630 | 14.930 | 14.930 | 43,128,552 |
| 2024-11-19 | 14.440 | 14.950 | 14.140 | 14.850 | 14.850 | 43,703,321 |
| 2024-11-18 | 16.440 | 16.600 | 14.240 | 14.510 | 14.510 | 59,419,339 |
| 2024-11-15 | 16.050 | 16.920 | 16.040 | 16.180 | 16.180 | 41,817,412 |
| 2024-11-14 | 17.330 | 17.470 | 15.780 | 16.280 | 16.280 | 55,889,820 |
| 2024-11-13 | 17.100 | 17.800 | 16.870 | 17.570 | 17.570 | 45,236,959 |
| 2024-11-12 | 18.080 | 18.600 | 17.000 | 17.260 | 17.260 | 60,134,243 |
| 2024-11-11 | 17.430 | 18.320 | 16.610 | 18.020 | 18.020 | 64,443,256 |
| 2024-11-08 | 18.120 | 18.360 | 17.350 | 17.450 | 17.450 | 67,863,619 |
| 2024-11-07 | 16.480 | 17.990 | 16.480 | 17.690 | 17.690 | 74,789,591 |
| 2024-11-06 | 17.280 | 18.000 | 16.700 | 16.970 | 16.970 | 80,281,765 |
| 2024-11-05 | 16.520 | 18.400 | 16.510 | 17.500 | 17.500 | 78,623,934 |
| 2024-11-04 | 15.300 | 17.060 | 15.300 | 16.510 | 16.510 | 66,720,020 |
| 2024-11-01 | 19.080 | 19.560 | 15.860 | 15.860 | 15.860 | 120,285,830 |
| 2024-10-31 | 18.800 | 20.720 | 18.200 | 19.820 | 19.820 | 144,838,769 |
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.