Qilian International Holding Group Limited (QLI)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
22 June 2023 - 22 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 3.9610 | 4.2500 | 3.6000 | 3.8800 | 3.8800 | 42,700 |
| 21 June 2024 | 1:5 Stock split | |||||
| 20 June 2024 | 3.9650 | 4.9900 | 3.7500 | 4.4650 | 4.4650 | 101,280 |
| 18 June 2024 | 3.3550 | 3.9950 | 3.2500 | 3.8800 | 3.8800 | 45,060 |
| 17 June 2024 | 3.3750 | 3.6750 | 3.3000 | 3.5900 | 3.5900 | 1,400 |
| 14 June 2024 | 3.3000 | 3.7000 | 3.3000 | 3.7000 | 3.7000 | 1,360 |
| 13 June 2024 | 3.3500 | 3.4500 | 3.3000 | 3.4150 | 3.4150 | 1,080 |
| 12 June 2024 | 3.2600 | 3.9500 | 3.2100 | 3.4550 | 3.4550 | 2,660 |
| 11 June 2024 | 3.5800 | 3.7750 | 3.1000 | 3.5550 | 3.5550 | 5,340 |
| 10 June 2024 | 3.6000 | 4.0000 | 3.5500 | 3.5650 | 3.5650 | 1,160 |
| 07 June 2024 | 3.8100 | 3.8250 | 3.6250 | 3.6300 | 3.6300 | 3,440 |
| 06 June 2024 | 3.5500 | 3.9950 | 3.5500 | 3.8000 | 3.8000 | 980 |
| 05 June 2024 | 3.7000 | 4.0700 | 3.5550 | 3.6000 | 3.6000 | 1,580 |
| 04 June 2024 | 4.0050 | 4.2450 | 3.8300 | 4.0200 | 4.0200 | 2,660 |
| 03 June 2024 | 4.5000 | 4.5000 | 3.7600 | 4.3000 | 4.3000 | 1,820 |
| 31 May 2024 | 3.7400 | 4.0950 | 3.5050 | 4.0000 | 4.0000 | 5,680 |
| 30 May 2024 | 4.2000 | 4.2350 | 3.8000 | 3.9900 | 3.9900 | 1,680 |
| 29 May 2024 | 3.4150 | 4.3050 | 3.4150 | 3.7250 | 3.7250 | 1,840 |
| 28 May 2024 | 4.4000 | 4.4000 | 3.8000 | 3.9000 | 3.9000 | 5,060 |
| 24 May 2024 | 3.3900 | 4.8400 | 3.2000 | 4.3400 | 4.3400 | 31,740 |
| 23 May 2024 | 2.7000 | 3.7500 | 2.7000 | 3.3000 | 3.3000 | 14,000 |
| 22 May 2024 | 3.7750 | 3.8250 | 2.7500 | 2.9000 | 2.9000 | 42,200 |
| 21 May 2024 | 3.3050 | 3.6000 | 3.3050 | 3.6000 | 3.6000 | 103,620 |
| 20 May 2024 | 3.2400 | 3.7000 | 3.2200 | 3.3050 | 3.3050 | 1,900 |
| 17 May 2024 | 3.6750 | 3.6750 | 3.3000 | 3.4100 | 3.4100 | 420 |
| 16 May 2024 | 3.4000 | 3.8250 | 3.2000 | 3.5800 | 3.5800 | 920 |
| 15 May 2024 | 3.7650 | 3.7650 | 3.4100 | 3.4500 | 3.4500 | 1,160 |
| 14 May 2024 | 3.8050 | 3.8250 | 3.5000 | 3.5850 | 3.5850 | 9,600 |
| 13 May 2024 | 3.6450 | 3.8200 | 3.2500 | 3.8200 | 3.8200 | 15,680 |
| 10 May 2024 | 3.4800 | 3.7000 | 3.1550 | 3.6500 | 3.6500 | 1,640 |
| 09 May 2024 | 3.1750 | 3.4500 | 3.1500 | 3.3150 | 3.3150 | 3,080 |
| 08 May 2024 | 3.2850 | 3.4500 | 3.2050 | 3.2500 | 3.2500 | 1,740 |
| 07 May 2024 | 3.3050 | 3.5550 | 3.2500 | 3.4600 | 3.4600 | 1,780 |
| 06 May 2024 | 3.3550 | 3.5000 | 3.3450 | 3.5000 | 3.5000 | 1,160 |
| 03 May 2024 | 3.3500 | 3.6500 | 3.1550 | 3.3900 | 3.3900 | 3,700 |
| 02 May 2024 | 3.3500 | 3.6350 | 3.3450 | 3.4450 | 3.4450 | 3,300 |
| 01 May 2024 | 3.4750 | 3.8250 | 3.1250 | 3.2500 | 3.2500 | 5,940 |
| 30 Apr 2024 | 4.0000 | 4.0000 | 3.6700 | 3.6700 | 3.6700 | 4,220 |
| 29 Apr 2024 | 3.5200 | 4.1250 | 3.2600 | 4.1250 | 4.1250 | 36,180 |
| 26 Apr 2024 | 4.1000 | 4.1000 | 3.6000 | 3.7450 | 3.7450 | 2,500 |
| 25 Apr 2024 | 3.6500 | 4.0000 | 3.6500 | 3.9450 | 3.9450 | 400 |
| 24 Apr 2024 | 3.4200 | 3.9500 | 3.2100 | 3.9500 | 3.9500 | 4,620 |
| 23 Apr 2024 | 3.5900 | 3.8450 | 3.5000 | 3.6750 | 3.6750 | 2,980 |
| 22 Apr 2024 | 3.6750 | 3.9950 | 3.5750 | 3.8000 | 3.8000 | 2,380 |
| 19 Apr 2024 | 3.7400 | 4.1000 | 3.6900 | 3.9000 | 3.9000 | 1,760 |
| 18 Apr 2024 | 4.8200 | 4.8200 | 3.3100 | 3.8500 | 3.8500 | 5,920 |
| 17 Apr 2024 | 3.2400 | 4.5000 | 3.2250 | 4.4550 | 4.4550 | 21,920 |
| 16 Apr 2024 | 3.2450 | 3.5900 | 3.1500 | 3.4950 | 3.4950 | 12,900 |
| 15 Apr 2024 | 4.0950 | 4.2000 | 3.2550 | 3.5000 | 3.5000 | 114,740 |
| 12 Apr 2024 | 3.5000 | 3.8000 | 3.3950 | 3.8000 | 3.8000 | 609,840 |
| 11 Apr 2024 | 3.3000 | 3.4500 | 3.2800 | 3.2800 | 3.2800 | 3,520 |
| 10 Apr 2024 | 3.2750 | 3.5500 | 3.2750 | 3.5500 | 3.5500 | 820 |
| 09 Apr 2024 | 3.7150 | 3.7150 | 3.5350 | 3.5750 | 3.5750 | 3,320 |
| 08 Apr 2024 | 3.9450 | 3.9450 | 3.6700 | 3.9350 | 3.9350 | 3,480 |
| 05 Apr 2024 | 3.8100 | 4.3700 | 3.6000 | 3.9000 | 3.9000 | 12,360 |
| 04 Apr 2024 | 3.2550 | 4.0000 | 3.1650 | 3.7500 | 3.7500 | 25,460 |
| 03 Apr 2024 | 2.8500 | 3.5000 | 2.7500 | 3.5000 | 3.5000 | 15,420 |
| 02 Apr 2024 | 3.0200 | 3.1450 | 2.8250 | 2.9000 | 2.9000 | 25,260 |
| 01 Apr 2024 | 3.7300 | 3.7950 | 3.1500 | 3.3000 | 3.3000 | 304,580 |
| 28 Mar 2024 | 2.9500 | 3.4500 | 2.8500 | 3.4500 | 3.4500 | 599,300 |
| 27 Mar 2024 | 3.1500 | 3.1500 | 2.9850 | 3.0500 | 3.0500 | 280 |
| 26 Mar 2024 | 2.9650 | 3.0350 | 2.8500 | 3.0000 | 3.0000 | 1,100 |
| 25 Mar 2024 | 2.7300 | 2.8500 | 2.6050 | 2.8500 | 2.8500 | 480 |
| 22 Mar 2024 | 3.0250 | 3.0250 | 2.8400 | 2.8500 | 2.8500 | 5,200 |
| 21 Mar 2024 | 3.0000 | 3.1000 | 3.0000 | 3.0500 | 3.0500 | 900 |
| 20 Mar 2024 | 3.0250 | 3.0450 | 2.8300 | 3.0450 | 3.0450 | 560 |
| 19 Mar 2024 | 3.0000 | 3.0250 | 3.0000 | 3.0250 | 3.0250 | 320 |
| 18 Mar 2024 | 2.9350 | 3.1450 | 2.8400 | 3.0500 | 3.0500 | 1,140 |
| 15 Mar 2024 | 3.2000 | 3.2900 | 3.0200 | 3.0200 | 3.0200 | 2,820 |
| 14 Mar 2024 | 3.1000 | 3.3950 | 2.9500 | 3.3950 | 3.3950 | 9,800 |
| 13 Mar 2024 | 3.0250 | 3.2500 | 2.8800 | 3.2500 | 3.2500 | 91,640 |
| 12 Mar 2024 | 2.5800 | 3.1950 | 2.5800 | 2.7500 | 2.7500 | 134,100 |
| 11 Mar 2024 | 2.9000 | 2.9000 | 2.7000 | 2.8000 | 2.8000 | 300 |
| 08 Mar 2024 | 2.8500 | 2.8900 | 2.6650 | 2.8500 | 2.8500 | 3,760 |
| 07 Mar 2024 | 2.7350 | 2.7350 | 2.6950 | 2.7350 | 2.7350 | 1,600 |
| 06 Mar 2024 | 2.5250 | 2.6950 | 2.3500 | 2.6950 | 2.6950 | 240 |
| 05 Mar 2024 | 2.7000 | 2.7000 | 2.4000 | 2.5450 | 2.5450 | 1,060 |
| 04 Mar 2024 | 2.4300 | 2.7350 | 2.2500 | 2.5900 | 2.5900 | 1,920 |
| 01 Mar 2024 | 2.1600 | 2.5000 | 2.0050 | 2.4300 | 2.4300 | 6,220 |
| 29 Feb 2024 | 2.0500 | 2.2450 | 1.7750 | 2.1000 | 2.1000 | 17,220 |
| 28 Feb 2024 | 2.7500 | 2.8000 | 2.0000 | 2.0500 | 2.0500 | 9,500 |
| 27 Feb 2024 | 2.7650 | 2.8750 | 2.7650 | 2.8000 | 2.8000 | 1,240 |
| 26 Feb 2024 | 2.7500 | 3.1750 | 2.7500 | 2.9750 | 2.9750 | 4,880 |
| 23 Feb 2024 | 2.8800 | 3.0550 | 2.8800 | 3.0050 | 3.0050 | 820 |
| 22 Feb 2024 | 3.0600 | 3.1600 | 2.7500 | 2.8500 | 2.8500 | 1,520 |
| 21 Feb 2024 | 2.8500 | 2.8500 | 2.8000 | 2.8000 | 2.8000 | 820 |
| 20 Feb 2024 | 3.1000 | 3.1750 | 2.6550 | 3.0000 | 3.0000 | 2,500 |
| 16 Feb 2024 | 3.0000 | 3.2000 | 2.8000 | 2.9500 | 2.9500 | 860 |
| 15 Feb 2024 | 3.0450 | 3.2000 | 2.9500 | 3.0000 | 3.0000 | 4,140 |
| 14 Feb 2024 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | - |
| 13 Feb 2024 | 2.6000 | 2.8250 | 2.6000 | 2.8250 | 2.8250 | 80 |
| 12 Feb 2024 | 3.0900 | 3.0900 | 2.8750 | 3.0400 | 3.0400 | 880 |
| 09 Feb 2024 | 2.9700 | 2.9700 | 2.7400 | 2.7400 | 2.7400 | 260 |
| 08 Feb 2024 | 2.8000 | 3.2000 | 2.6000 | 2.6050 | 2.6050 | 2,920 |
| 07 Feb 2024 | 2.7500 | 2.7500 | 2.6000 | 2.6950 | 2.6950 | 320 |
| 06 Feb 2024 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | 60 |
| 05 Feb 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 940 |
| 02 Feb 2024 | 3.1700 | 3.1700 | 2.7500 | 2.9600 | 2.9600 | 1,220 |
| 01 Feb 2024 | 2.8800 | 2.8800 | 2.7400 | 2.8350 | 2.8350 | 100 |
| 31 Jan 2024 | 2.9600 | 3.0050 | 2.7400 | 2.7400 | 2.7400 | 1,380 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.