Qingdao AInnovation Tech Grp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 3.480 | 3.520 | 3.350 | 3.500 | 3.500 | 2,211,600 |
| 2024-08-09 | 3.630 | 3.710 | 3.420 | 3.440 | 3.440 | 4,608,200 |
| 2024-08-08 | 3.800 | 3.940 | 3.540 | 3.570 | 3.570 | 8,994,600 |
| 2024-08-07 | 4.260 | 4.260 | 4.060 | 4.100 | 4.100 | 1,159,900 |
| 2024-08-06 | 4.000 | 4.230 | 3.970 | 4.150 | 4.150 | 2,370,600 |
| 2024-08-05 | 4.090 | 4.210 | 3.920 | 3.970 | 3.970 | 2,486,600 |
| 2024-08-02 | 4.260 | 4.300 | 4.090 | 4.090 | 4.090 | 2,974,200 |
| 2024-08-01 | 4.360 | 4.440 | 4.300 | 4.310 | 4.310 | 1,320,300 |
| 2024-07-31 | 4.200 | 4.390 | 4.200 | 4.350 | 4.350 | 2,413,400 |
| 2024-07-30 | 4.440 | 4.440 | 4.200 | 4.200 | 4.200 | 2,967,000 |
| 2024-07-29 | 4.490 | 4.490 | 4.330 | 4.390 | 4.390 | 1,513,300 |
| 2024-07-26 | 4.510 | 4.600 | 4.410 | 4.420 | 4.420 | 1,645,900 |
| 2024-07-25 | 4.560 | 4.560 | 4.390 | 4.450 | 4.450 | 1,809,900 |
| 2024-07-24 | 4.530 | 4.640 | 4.430 | 4.450 | 4.450 | 1,605,300 |
| 2024-07-23 | 4.850 | 4.850 | 4.510 | 4.530 | 4.530 | 1,578,600 |
| 2024-07-22 | 4.790 | 4.790 | 4.600 | 4.720 | 4.720 | 1,584,600 |
| 2024-07-19 | 4.800 | 4.940 | 4.620 | 4.640 | 4.640 | 1,944,300 |
| 2024-07-18 | 4.910 | 4.940 | 4.750 | 4.870 | 4.870 | 2,366,600 |
| 2024-07-17 | 5.050 | 5.170 | 4.900 | 4.970 | 4.970 | 2,303,966 |
| 2024-07-16 | 4.820 | 5.160 | 4.720 | 5.050 | 5.050 | 3,697,400 |
| 2024-07-15 | 5.010 | 5.010 | 4.700 | 4.860 | 4.860 | 3,084,000 |
| 2024-07-12 | 5.030 | 5.150 | 4.910 | 5.030 | 5.030 | 4,038,126 |
| 2024-07-11 | 4.780 | 5.300 | 4.780 | 5.030 | 5.030 | 9,432,000 |
| 2024-07-10 | 4.920 | 5.020 | 4.680 | 4.810 | 4.810 | 3,466,700 |
| 2024-07-09 | 4.650 | 5.000 | 4.540 | 4.790 | 4.790 | 7,384,000 |
| 2024-07-08 | 4.500 | 4.660 | 4.390 | 4.530 | 4.530 | 3,444,200 |
| 2024-07-05 | 4.650 | 4.650 | 4.450 | 4.500 | 4.500 | 3,127,300 |
| 2024-07-04 | 4.990 | 5.020 | 4.580 | 4.610 | 4.610 | 8,075,800 |
| 2024-07-03 | 5.210 | 5.520 | 4.900 | 4.910 | 4.910 | 12,718,900 |
| 2024-07-02 | 5.170 | 5.320 | 5.060 | 5.210 | 5.210 | 5,600,699 |
| 2024-06-28 | 5.400 | 5.560 | 5.090 | 5.170 | 5.170 | 8,100,100 |
| 2024-06-27 | 6.150 | 6.150 | 5.220 | 5.370 | 5.370 | 21,781,000 |
| 2024-06-26 | 5.220 | 6.010 | 5.090 | 5.810 | 5.810 | 24,974,500 |
| 2024-06-25 | 5.150 | 5.300 | 5.040 | 5.080 | 5.080 | 5,103,937 |
| 2024-06-24 | 5.590 | 5.630 | 5.000 | 5.100 | 5.100 | 10,179,550 |
| 2024-06-21 | 5.840 | 5.870 | 5.490 | 5.590 | 5.590 | 9,439,200 |
| 2024-06-20 | 5.380 | 6.000 | 5.230 | 5.850 | 5.850 | 21,837,900 |
| 2024-06-19 | 5.150 | 5.570 | 5.140 | 5.310 | 5.310 | 11,503,900 |
| 2024-06-18 | 4.600 | 5.250 | 4.560 | 5.180 | 5.180 | 17,509,000 |
| 2024-06-17 | 4.820 | 4.830 | 4.540 | 4.550 | 4.550 | 5,994,700 |
| 2024-06-14 | 4.320 | 5.110 | 4.230 | 4.820 | 4.820 | 21,268,400 |
| 2024-06-13 | 4.310 | 4.420 | 4.230 | 4.310 | 4.310 | 5,568,000 |
| 2024-06-12 | 4.310 | 4.380 | 4.180 | 4.220 | 4.220 | 2,983,300 |
| 2024-06-11 | 4.440 | 4.440 | 4.260 | 4.270 | 4.270 | 2,281,600 |
| 2024-06-07 | 4.560 | 4.610 | 4.420 | 4.440 | 4.440 | 1,693,300 |
| 2024-06-06 | 4.650 | 4.700 | 4.510 | 4.530 | 4.530 | 3,196,300 |
| 2024-06-05 | 4.850 | 4.930 | 4.560 | 4.580 | 4.580 | 4,073,100 |
| 2024-06-04 | 4.940 | 4.990 | 4.870 | 4.890 | 4.890 | 1,379,700 |
| 2024-06-03 | 4.960 | 5.060 | 4.870 | 4.910 | 4.910 | 2,127,500 |
| 2024-05-31 | 4.830 | 5.100 | 4.830 | 4.920 | 4.920 | 5,523,800 |
| 2024-05-30 | 5.050 | 5.050 | 4.800 | 4.830 | 4.830 | 4,023,100 |
| 2024-05-29 | 5.100 | 5.250 | 4.900 | 4.980 | 4.980 | 3,837,700 |
| 2024-05-28 | 5.100 | 5.190 | 4.950 | 4.970 | 4.970 | 2,596,900 |
| 2024-05-27 | 5.270 | 5.320 | 4.840 | 5.100 | 5.100 | 7,281,600 |
| 2024-05-24 | 5.440 | 5.460 | 5.200 | 5.220 | 5.220 | 3,659,366 |
| 2024-05-23 | 5.530 | 5.790 | 5.340 | 5.440 | 5.440 | 7,001,600 |
| 2024-05-22 | 5.550 | 5.770 | 5.330 | 5.470 | 5.470 | 7,556,100 |
| 2024-05-21 | 5.880 | 5.920 | 5.510 | 5.550 | 5.550 | 4,987,300 |
| 2024-05-20 | 5.160 | 6.030 | 5.150 | 5.800 | 5.800 | 22,993,500 |
| 2024-05-17 | 5.150 | 5.290 | 4.990 | 5.160 | 5.160 | 7,559,918 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.