Qingdao AInnovation Tech Grp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 6.050 | 6.060 | 5.710 | 6.010 | 6.010 | 488,900 |
| 2024-02-14 | 6.300 | 6.310 | 5.890 | 6.090 | 6.090 | 169,700 |
| 2024-02-09 | 6.250 | 6.300 | 6.090 | 6.300 | 6.300 | 86,000 |
| 2024-02-08 | 6.610 | 6.620 | 6.320 | 6.580 | 6.580 | 437,500 |
| 2024-02-07 | 6.470 | 6.760 | 6.300 | 6.510 | 6.510 | 701,400 |
| 2024-02-06 | 6.190 | 6.430 | 6.030 | 6.400 | 6.400 | 1,171,200 |
| 2024-02-05 | 6.110 | 6.260 | 5.970 | 6.040 | 6.040 | 748,300 |
| 2024-02-02 | 6.000 | 6.560 | 6.000 | 6.110 | 6.110 | 1,545,100 |
| 2024-02-01 | 6.000 | 6.240 | 5.990 | 6.040 | 6.040 | 1,029,163 |
| 2024-01-31 | 6.500 | 6.500 | 6.080 | 6.140 | 6.140 | 927,200 |
| 2024-01-30 | 6.750 | 6.900 | 6.430 | 6.500 | 6.500 | 1,041,000 |
| 2024-01-29 | 7.470 | 7.600 | 6.700 | 6.850 | 6.850 | 2,021,200 |
| 2024-01-26 | 7.950 | 8.190 | 7.310 | 7.470 | 7.470 | 1,292,500 |
| 2024-01-25 | 7.690 | 7.950 | 7.590 | 7.760 | 7.760 | 583,100 |
| 2024-01-24 | 7.550 | 7.800 | 7.410 | 7.760 | 7.760 | 559,371 |
| 2024-01-23 | 7.320 | 7.790 | 7.320 | 7.570 | 7.570 | 546,784 |
| 2024-01-22 | 7.700 | 7.700 | 7.200 | 7.350 | 7.350 | 741,900 |
| 2024-01-19 | 7.720 | 7.770 | 7.540 | 7.610 | 7.610 | 259,700 |
| 2024-01-18 | 7.410 | 7.850 | 7.410 | 7.720 | 7.720 | 366,989 |
| 2024-01-17 | 7.980 | 8.070 | 7.500 | 7.600 | 7.600 | 1,116,096 |
| 2024-01-16 | 8.240 | 8.240 | 7.840 | 8.040 | 8.040 | 649,600 |
| 2024-01-15 | 8.520 | 8.630 | 8.170 | 8.230 | 8.230 | 728,800 |
| 2024-01-12 | 8.980 | 8.990 | 8.530 | 8.530 | 8.530 | 601,900 |
| 2024-01-11 | 8.700 | 8.950 | 8.600 | 8.770 | 8.770 | 503,100 |
| 2024-01-10 | 8.780 | 8.880 | 8.620 | 8.680 | 8.680 | 522,500 |
| 2024-01-09 | 8.730 | 9.110 | 8.710 | 8.710 | 8.710 | 509,700 |
| 2024-01-08 | 8.950 | 8.950 | 8.710 | 8.730 | 8.730 | 628,505 |
| 2024-01-05 | 9.130 | 9.130 | 8.880 | 8.960 | 8.960 | 407,700 |
| 2024-01-04 | 9.070 | 9.280 | 8.810 | 9.060 | 9.060 | 893,100 |
| 2024-01-03 | 9.680 | 9.680 | 9.070 | 9.090 | 9.090 | 592,780 |
| 2024-01-02 | 9.280 | 9.600 | 9.210 | 9.460 | 9.460 | 582,588 |
| 2023-12-29 | 9.300 | 9.820 | 9.200 | 9.270 | 9.270 | 1,280,400 |
| 2023-12-28 | 9.110 | 9.630 | 9.000 | 9.300 | 9.300 | 1,462,300 |
| 2023-12-27 | 9.000 | 9.160 | 8.960 | 8.960 | 8.960 | 379,200 |
| 2023-12-22 | 9.420 | 9.470 | 8.970 | 8.970 | 8.970 | 1,336,100 |
| 2023-12-21 | 9.280 | 9.580 | 9.170 | 9.410 | 9.410 | 472,500 |
| 2023-12-20 | 9.560 | 9.620 | 9.300 | 9.300 | 9.300 | 815,550 |
| 2023-12-19 | 9.470 | 9.560 | 9.260 | 9.470 | 9.470 | 801,600 |
| 2023-12-18 | 9.810 | 9.810 | 9.340 | 9.370 | 9.370 | 1,889,800 |
| 2023-12-15 | 10.060 | 10.240 | 9.780 | 9.910 | 9.910 | 1,906,333 |
| 2023-12-14 | 10.000 | 10.380 | 9.800 | 9.880 | 9.880 | 1,195,700 |
| 2023-12-13 | 10.200 | 10.200 | 9.640 | 9.800 | 9.800 | 1,540,100 |
| 2023-12-12 | 10.460 | 10.460 | 9.990 | 10.000 | 10.000 | 1,069,900 |
| 2023-12-11 | 10.420 | 10.440 | 9.940 | 10.440 | 10.440 | 1,301,100 |
| 2023-12-08 | 10.020 | 10.780 | 9.980 | 10.180 | 10.180 | 3,230,800 |
| 2023-12-07 | 10.300 | 10.300 | 9.600 | 9.820 | 9.820 | 1,569,400 |
| 2023-12-06 | 9.980 | 10.400 | 9.980 | 10.120 | 10.120 | 1,463,600 |
| 2023-12-05 | 11.560 | 11.560 | 9.850 | 10.020 | 10.020 | 4,385,300 |
| 2023-12-04 | 10.700 | 11.720 | 10.380 | 11.540 | 11.540 | 4,623,700 |
| 2023-12-01 | 9.720 | 10.960 | 9.720 | 10.800 | 10.800 | 2,476,100 |
| 2023-11-30 | 9.970 | 10.060 | 9.700 | 9.870 | 9.870 | 1,057,130 |
| 2023-11-29 | 10.300 | 10.300 | 9.870 | 9.900 | 9.900 | 1,077,100 |
| 2023-11-28 | 10.060 | 10.460 | 9.960 | 10.140 | 10.140 | 1,347,700 |
| 2023-11-27 | 10.100 | 10.100 | 9.780 | 9.940 | 9.940 | 874,900 |
| 2023-11-24 | 10.460 | 10.480 | 10.020 | 10.040 | 10.040 | 1,137,400 |
| 2023-11-23 | 9.920 | 10.420 | 9.920 | 10.320 | 10.320 | 1,569,097 |
| 2023-11-22 | 9.770 | 10.340 | 9.750 | 9.920 | 9.920 | 1,935,900 |
| 2023-11-21 | 10.200 | 10.360 | 9.760 | 9.800 | 9.800 | 2,863,700 |
| 2023-11-20 | 9.060 | 10.160 | 9.060 | 10.120 | 10.120 | 3,213,700 |
| 2023-11-17 | 9.360 | 9.370 | 8.770 | 9.060 | 9.060 | 1,423,800 |
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.