Qingdao AInnovation Tech Grp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 5.250 | 5.250 | 5.090 | 5.150 | 5.150 | 3,249,804 |
| 2024-05-14 | 5.070 | 5.540 | 5.070 | 5.190 | 5.190 | 10,487,350 |
| 2024-05-13 | 5.180 | 5.180 | 4.920 | 5.050 | 5.050 | 4,314,000 |
| 2024-05-10 | 5.200 | 5.220 | 4.980 | 5.170 | 5.170 | 3,062,000 |
| 2024-05-09 | 4.890 | 5.220 | 4.890 | 5.140 | 5.140 | 4,213,800 |
| 2024-05-08 | 5.400 | 5.400 | 4.900 | 4.910 | 4.910 | 7,090,600 |
| 2024-05-07 | 5.580 | 5.670 | 5.280 | 5.350 | 5.350 | 5,285,800 |
| 2024-05-06 | 5.500 | 5.590 | 5.280 | 5.530 | 5.530 | 7,333,800 |
| 2024-05-03 | 5.620 | 5.760 | 5.400 | 5.460 | 5.460 | 1,223,900 |
| 2024-05-02 | 4.880 | 5.650 | 4.800 | 5.600 | 5.600 | 2,285,800 |
| 2024-04-30 | 4.960 | 5.100 | 4.670 | 4.880 | 4.880 | 5,851,400 |
| 2024-04-29 | 4.730 | 5.120 | 4.730 | 4.860 | 4.860 | 7,464,972 |
| 2024-04-26 | 4.310 | 4.690 | 4.310 | 4.670 | 4.670 | 11,399,660 |
| 2024-04-25 | 4.600 | 4.600 | 4.260 | 4.320 | 4.320 | 7,112,257 |
| 2024-04-24 | 4.170 | 4.700 | 4.120 | 4.500 | 4.500 | 12,213,900 |
| 2024-04-23 | 4.210 | 4.380 | 4.050 | 4.170 | 4.170 | 4,347,400 |
| 2024-04-22 | 4.100 | 4.300 | 4.030 | 4.120 | 4.120 | 3,067,700 |
| 2024-04-19 | 4.250 | 4.320 | 3.990 | 4.110 | 4.110 | 5,383,600 |
| 2024-04-18 | 4.380 | 4.430 | 4.260 | 4.270 | 4.270 | 3,611,300 |
| 2024-04-17 | 4.340 | 4.470 | 4.260 | 4.290 | 4.290 | 4,234,700 |
| 2024-04-16 | 4.520 | 4.560 | 4.250 | 4.310 | 4.310 | 5,445,200 |
| 2024-04-15 | 4.880 | 4.880 | 4.580 | 4.600 | 4.600 | 4,425,100 |
| 2024-04-12 | 5.910 | 5.910 | 4.800 | 4.850 | 4.850 | 13,441,600 |
| 2024-04-11 | 5.830 | 5.990 | 5.770 | 5.800 | 5.800 | 2,537,100 |
| 2024-04-10 | 6.020 | 6.110 | 5.920 | 5.950 | 5.950 | 1,813,200 |
| 2024-04-09 | 5.730 | 5.970 | 5.730 | 5.950 | 5.950 | 2,403,100 |
| 2024-04-08 | 5.940 | 6.070 | 5.700 | 5.720 | 5.720 | 4,096,452 |
| 2024-04-05 | 5.850 | 5.860 | 5.570 | 5.810 | 5.810 | 984,766 |
| 2024-04-03 | 6.380 | 6.380 | 5.850 | 5.870 | 5.870 | 8,336,480 |
| 2024-04-02 | 6.930 | 7.340 | 6.360 | 6.380 | 6.380 | 9,853,400 |
| 2024-03-28 | 7.130 | 7.460 | 6.560 | 7.340 | 7.340 | 7,425,000 |
| 2024-03-27 | 6.880 | 7.390 | 6.760 | 6.970 | 6.970 | 6,843,000 |
| 2024-03-26 | 6.960 | 7.110 | 6.850 | 6.960 | 6.960 | 3,218,300 |
| 2024-03-25 | 6.810 | 7.090 | 6.740 | 6.920 | 6.920 | 5,608,400 |
| 2024-03-22 | 7.070 | 7.070 | 6.700 | 6.730 | 6.730 | 4,597,300 |
| 2024-03-21 | 7.080 | 7.470 | 6.920 | 6.950 | 6.950 | 9,546,322 |
| 2024-03-20 | 6.920 | 7.100 | 6.670 | 6.850 | 6.850 | 4,563,800 |
| 2024-03-19 | 7.000 | 7.150 | 6.800 | 6.840 | 6.840 | 4,958,585 |
| 2024-03-18 | 6.590 | 6.970 | 6.540 | 6.960 | 6.960 | 6,441,700 |
| 2024-03-15 | 6.900 | 7.030 | 6.440 | 6.590 | 6.590 | 8,167,646 |
| 2024-03-14 | 7.200 | 7.330 | 6.750 | 6.900 | 6.900 | 6,938,417 |
| 2024-03-13 | 7.810 | 7.900 | 7.240 | 7.290 | 7.290 | 9,130,800 |
| 2024-03-12 | 7.880 | 8.260 | 7.590 | 7.720 | 7.720 | 15,091,400 |
| 2024-03-11 | 7.590 | 7.900 | 7.280 | 7.750 | 7.750 | 11,194,100 |
| 2024-03-08 | 7.230 | 8.260 | 7.220 | 7.720 | 7.720 | 42,314,848 |
| 2024-03-07 | 6.670 | 8.880 | 6.570 | 7.040 | 7.040 | 52,756,910 |
| 2024-03-06 | 6.500 | 6.800 | 6.260 | 6.650 | 6.650 | 1,833,212 |
| 2024-03-05 | 7.000 | 7.000 | 6.510 | 6.540 | 6.540 | 2,529,300 |
| 2024-03-04 | 6.730 | 7.040 | 6.730 | 7.000 | 7.000 | 3,642,599 |
| 2024-03-01 | 6.950 | 6.950 | 6.640 | 6.730 | 6.730 | 1,137,500 |
| 2024-02-29 | 6.680 | 7.010 | 6.530 | 6.950 | 6.950 | 1,818,305 |
| 2024-02-28 | 7.000 | 7.060 | 6.550 | 6.560 | 6.560 | 1,408,641 |
| 2024-02-27 | 6.790 | 7.050 | 6.690 | 6.970 | 6.970 | 1,594,441 |
| 2024-02-26 | 7.000 | 7.340 | 6.740 | 6.870 | 6.870 | 2,434,400 |
| 2024-02-23 | 7.050 | 7.090 | 6.850 | 7.050 | 7.050 | 842,200 |
| 2024-02-22 | 7.000 | 7.420 | 6.930 | 7.060 | 7.060 | 1,925,600 |
| 2024-02-21 | 7.000 | 7.350 | 6.800 | 6.930 | 6.930 | 2,049,400 |
| 2024-02-20 | 6.930 | 7.180 | 6.650 | 7.090 | 7.090 | 1,273,600 |
| 2024-02-19 | 6.800 | 7.300 | 6.680 | 6.800 | 6.800 | 4,038,400 |
| 2024-02-16 | 5.990 | 6.540 | 5.870 | 6.520 | 6.520 | 605,195 |
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.