QITIAN Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 18.330 | 20.260 | 17.510 | 19.470 | 19.470 | 127,496,212 |
| 2024-10-29 | 20.010 | 21.640 | 18.800 | 19.000 | 19.000 | 211,309,862 |
| 2024-10-28 | 18.880 | 19.880 | 18.100 | 19.880 | 19.880 | 211,478,071 |
| 2024-10-25 | 14.640 | 16.570 | 14.640 | 16.570 | 16.570 | 120,302,664 |
| 2024-10-24 | 13.400 | 14.040 | 13.380 | 13.810 | 13.810 | 66,939,318 |
| 2024-10-23 | 14.100 | 15.100 | 13.650 | 13.760 | 13.760 | 104,799,809 |
| 2024-10-22 | 15.420 | 15.630 | 13.740 | 14.410 | 14.410 | 131,091,889 |
| 2024-10-21 | 15.010 | 16.480 | 14.800 | 15.890 | 15.890 | 143,323,997 |
| 2024-10-18 | 13.600 | 16.000 | 13.400 | 15.060 | 15.060 | 151,170,130 |
| 2024-10-17 | 15.500 | 15.620 | 14.200 | 14.200 | 14.200 | 133,888,176 |
| 2024-10-16 | 14.060 | 15.100 | 13.700 | 14.770 | 14.770 | 135,540,062 |
| 2024-10-15 | 13.610 | 16.380 | 13.520 | 14.210 | 14.210 | 182,128,195 |
| 2024-10-14 | 11.950 | 14.540 | 11.500 | 14.180 | 14.180 | 148,403,682 |
| 2024-10-11 | 11.990 | 13.150 | 11.990 | 12.210 | 12.210 | 130,315,090 |
| 2024-10-10 | 14.300 | 14.670 | 11.440 | 12.080 | 12.080 | 150,176,730 |
| 2024-10-09 | 13.690 | 17.440 | 13.220 | 14.300 | 14.300 | 196,247,738 |
| 2024-10-08 | 14.770 | 14.780 | 13.630 | 14.780 | 14.780 | 135,168,250 |
| 2024-09-30 | 10.970 | 12.320 | 10.220 | 12.320 | 12.320 | 175,849,989 |
| 2024-09-27 | 9.800 | 11.050 | 9.580 | 10.270 | 10.270 | 203,582,194 |
| 2024-09-26 | 8.080 | 9.800 | 8.040 | 9.800 | 9.800 | 208,318,753 |
| 2024-09-25 | 7.990 | 9.230 | 7.760 | 8.170 | 8.170 | 173,448,311 |
| 2024-09-24 | 7.130 | 8.450 | 7.130 | 7.890 | 7.890 | 167,506,873 |
| 2024-09-23 | 6.990 | 7.900 | 6.820 | 7.490 | 7.490 | 159,318,639 |
| 2024-09-20 | 7.150 | 7.650 | 6.950 | 7.010 | 7.010 | 174,351,442 |
| 2024-09-19 | 6.040 | 7.070 | 5.880 | 7.070 | 7.070 | 137,331,281 |
| 2024-09-18 | 6.320 | 6.360 | 5.610 | 5.890 | 5.890 | 106,399,280 |
| 2024-09-13 | 6.630 | 7.390 | 6.570 | 6.780 | 6.780 | 159,224,688 |
| 2024-09-12 | 6.500 | 6.920 | 6.460 | 6.510 | 6.510 | 151,803,138 |
| 2024-09-11 | 5.750 | 5.930 | 5.610 | 5.770 | 5.770 | 57,193,700 |
| 2024-09-10 | 5.720 | 5.780 | 5.470 | 5.680 | 5.680 | 45,703,999 |
| 2024-09-09 | 5.680 | 5.980 | 5.630 | 5.680 | 5.680 | 57,040,700 |
| 2024-09-06 | 5.680 | 5.850 | 5.530 | 5.570 | 5.570 | 56,085,800 |
| 2024-09-05 | 5.710 | 5.810 | 5.580 | 5.720 | 5.720 | 61,682,800 |
| 2024-09-04 | 5.570 | 5.640 | 5.460 | 5.500 | 5.500 | 52,207,005 |
| 2024-09-03 | 5.790 | 5.890 | 5.660 | 5.700 | 5.700 | 51,387,906 |
| 2024-09-02 | 6.120 | 6.190 | 5.850 | 5.850 | 5.850 | 68,545,904 |
| 2024-08-30 | 5.750 | 6.340 | 5.750 | 6.080 | 6.080 | 102,791,490 |
| 2024-08-29 | 5.720 | 5.870 | 5.630 | 5.760 | 5.760 | 58,300,578 |
| 2024-08-28 | 5.700 | 5.960 | 5.610 | 5.830 | 5.830 | 67,675,680 |
| 2024-08-27 | 5.860 | 6.150 | 5.750 | 5.790 | 5.790 | 85,053,771 |
| 2024-08-26 | 6.500 | 6.590 | 5.900 | 5.910 | 5.910 | 124,716,410 |
| 2024-08-23 | 7.000 | 7.210 | 6.530 | 6.680 | 6.680 | 143,130,279 |
| 2024-08-22 | 7.760 | 8.150 | 7.050 | 7.160 | 7.160 | 164,574,999 |
| 2024-08-21 | 7.110 | 8.610 | 6.930 | 8.130 | 8.130 | 225,750,331 |
| 2024-08-20 | 5.910 | 7.240 | 5.880 | 7.240 | 7.240 | 140,642,774 |
| 2024-08-19 | 6.120 | 6.600 | 6.000 | 6.030 | 6.030 | 101,912,841 |
| 2024-08-16 | 6.210 | 6.760 | 6.140 | 6.200 | 6.200 | 122,168,314 |
| 2024-08-15 | 5.770 | 6.450 | 5.570 | 6.240 | 6.240 | 128,694,866 |
| 2024-08-14 | 6.170 | 6.200 | 5.870 | 5.890 | 5.890 | 78,255,142 |
| 2024-08-13 | 6.060 | 6.330 | 5.830 | 6.110 | 6.110 | 85,980,805 |
| 2024-08-12 | 5.870 | 6.380 | 5.650 | 6.010 | 6.010 | 95,154,330 |
| 2024-08-09 | 6.200 | 6.620 | 6.010 | 6.140 | 6.140 | 114,968,856 |
| 2024-08-08 | 5.980 | 6.620 | 5.810 | 6.190 | 6.190 | 122,430,271 |
| 2024-08-07 | 6.090 | 6.440 | 5.780 | 6.080 | 6.080 | 114,358,709 |
| 2024-08-06 | 6.000 | 6.250 | 5.900 | 6.040 | 6.040 | 126,527,288 |
| 2024-08-05 | 6.400 | 6.550 | 5.750 | 5.750 | 5.750 | 157,979,830 |
| 2024-08-02 | 8.400 | 8.550 | 6.890 | 6.890 | 6.890 | 189,004,936 |
| 2024-08-01 | 9.110 | 9.370 | 8.230 | 8.610 | 8.610 | 158,634,245 |
| 2024-07-31 | 8.000 | 8.710 | 7.840 | 8.710 | 8.710 | 197,746,083 |
| 2024-07-30 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 12,255,626 |
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.