Qingdao AInnovation Tech Grp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	9.760	9.760	9.070	9.360	9.360	1,680,000
2023-11-15	9.200	9.730	9.040	9.500	9.500	2,603,200
2023-11-14	8.520	8.980	8.490	8.940	8.940	2,471,200
2023-11-13	8.100	8.720	8.090	8.480	8.480	3,759,781
2023-11-10	8.410	8.410	7.890	7.970	7.970	1,782,300
2023-11-09	8.580	8.780	8.220	8.400	8.400	1,580,958
2023-11-08	9.010	9.180	8.460	8.510	8.510	2,757,100
2023-11-07	8.780	9.120	8.380	9.010	9.010	2,880,600
2023-11-06	8.470	8.900	8.310	8.800	8.800	4,058,296
2023-11-03	7.400	8.350	7.380	8.170	8.170	3,752,600
2023-11-02	7.390	7.480	7.090	7.340	7.340	667,452
2023-11-01	7.240	7.530	7.160	7.200	7.200	552,801
2023-10-31	7.870	7.870	7.000	7.380	7.380	2,427,166
2023-10-30	7.480	7.980	7.450	7.780	7.780	1,287,000
2023-10-27	7.470	7.540	7.240	7.430	7.430	1,300,800
2023-10-26	7.850	7.850	7.480	7.490	7.490	943,014
2023-10-25	7.810	8.270	7.700	7.850	7.850	1,119,700
2023-10-24	7.700	7.970	7.420	7.640	7.640	1,093,510
2023-10-20	8.200	8.200	7.550	7.700	7.700	1,808,100
2023-10-19	8.340	8.450	7.730	8.080	8.080	1,938,342
2023-10-18	9.000	9.000	8.010	8.300	8.300	2,572,248
2023-10-17	9.480	9.510	8.700	8.860	8.860	2,043,767
2023-10-16	10.000	10.060	9.300	9.510	9.510	1,392,200
2023-10-13	10.460	10.460	9.900	10.060	10.060	837,100
2023-10-12	10.400	10.560	10.200	10.500	10.500	1,154,400
2023-10-11	10.500	10.660	10.040	10.220	10.220	1,481,400
2023-10-10	10.940	11.000	10.340	10.440	10.440	1,141,132
2023-10-09	11.480	11.480	10.480	10.680	10.680	987,700
2023-10-06	11.040	11.480	10.920	11.200	11.200	311,100
2023-10-05	10.580	11.160	10.580	11.000	11.000	193,800
2023-10-04	11.200	11.300	10.200	10.480	10.480	839,300
2023-10-03	12.240	12.240	10.580	11.020	11.020	472,800
2023-09-29	12.100	12.100	11.860	12.000	12.000	70,700
2023-09-28	12.080	12.100	11.640	11.920	11.920	1,728,400
2023-09-27	11.620	12.460	11.340	11.800	11.800	2,693,600
2023-09-26	12.240	12.240	11.200	11.400	11.400	2,415,600
2023-09-25	13.340	13.540	11.940	12.100	12.100	3,115,300
2023-09-22	13.700	13.900	13.320	13.340	13.340	1,180,838
2023-09-21	14.600	14.600	13.560	13.620	13.620	944,000
2023-09-20	15.400	15.400	14.500	14.600	14.600	845,000
2023-09-19	14.840	15.400	14.820	15.280	15.280	524,600
2023-09-18	14.820	15.320	14.820	15.200	15.200	501,000
2023-09-15	15.000	15.500	14.800	15.180	15.180	10,558,880
2023-09-14	14.620	15.000	14.420	15.000	15.000	1,010,900
2023-09-13	15.380	15.460	14.420	14.620	14.620	2,208,300
2023-09-12	16.080	16.080	15.320	15.380	15.380	1,309,600
2023-09-11	16.200	16.200	15.620	16.040	16.040	967,800
2023-09-07	16.660	16.660	16.000	16.240	16.240	1,225,535
2023-09-06	17.000	17.000	16.480	16.480	16.480	1,136,900
2023-09-05	18.540	18.540	16.320	17.000	17.000	15,093,560
2023-09-04	20.100	21.000	18.100	19.000	19.000	8,602,600
2023-08-31	20.000	20.850	19.660	20.850	20.850	4,899,000
2023-08-30	19.160	19.980	19.120	19.900	19.900	952,300
2023-08-29	19.140	19.460	18.820	19.360	19.360	749,238
2023-08-28	18.600	19.100	18.220	19.100	19.100	715,700
2023-08-25	18.240	18.780	18.040	18.380	18.380	717,100
2023-08-24	19.620	19.720	17.420	18.300	18.300	3,369,700
2023-08-23	19.580	19.980	19.100	19.620	19.620	1,052,100
2023-08-22	19.000	20.200	18.900	19.520	19.520	2,861,800
2023-08-21	17.100	18.980	16.820	18.720	18.720	3,345,576

← NewerPage 13 of 20 · 1,162 trading daysOlder →

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.