Qingdao AInnovation Tech Grp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	16.940	17.280	16.620	16.680	16.680	504,777
2023-08-17	16.520	16.880	16.240	16.780	16.780	245,500
2023-08-16	16.660	16.860	16.440	16.680	16.680	422,300
2023-08-15	16.940	17.020	16.520	16.780	16.780	400,800
2023-08-14	16.920	16.940	16.240	16.940	16.940	455,000
2023-08-11	16.500	17.420	16.360	16.940	16.940	1,023,000
2023-08-10	16.320	16.460	16.180	16.360	16.360	136,700
2023-08-09	16.480	16.860	16.320	16.460	16.460	425,800
2023-08-08	16.580	16.720	16.200	16.480	16.480	606,500
2023-08-07	17.080	17.080	16.420	16.540	16.540	798,000
2023-08-04	17.600	17.600	16.660	16.880	16.880	380,200
2023-08-03	16.860	17.020	16.660	16.860	16.860	489,300
2023-08-02	17.140	17.220	16.660	17.000	17.000	677,900
2023-08-01	17.600	18.020	17.020	17.020	17.020	1,268,088
2023-07-31	17.440	18.060	16.740	17.820	17.820	4,359,388
2023-07-28	17.680	17.920	17.400	17.400	17.400	1,967,500
2023-07-27	18.000	18.320	17.600	17.900	17.900	608,700
2023-07-26	17.700	18.380	17.700	18.320	18.320	389,000
2023-07-25	18.300	18.340	17.760	17.920	17.920	609,000
2023-07-24	17.620	17.900	17.600	17.840	17.840	208,182
2023-07-21	17.720	17.940	17.580	17.620	17.620	306,600
2023-07-20	18.360	18.360	17.700	17.720	17.720	556,834
2023-07-19	18.020	18.220	17.960	18.000	18.000	556,100
2023-07-18	18.020	18.340	17.920	17.960	17.960	389,000
2023-07-14	18.820	18.820	18.040	18.240	18.240	678,200
2023-07-13	18.020	18.180	17.820	17.980	17.980	906,200
2023-07-12	17.920	18.360	17.820	18.000	18.000	490,400
2023-07-11	18.040	18.360	17.820	17.900	17.900	382,000
2023-07-10	17.820	18.080	17.820	17.900	17.900	370,000
2023-07-07	18.720	18.720	17.740	17.820	17.820	470,500
2023-07-06	18.300	19.080	17.960	18.120	18.120	725,786
2023-07-05	17.900	18.500	17.680	18.340	18.340	1,578,700
2023-07-04	18.080	18.540	17.660	17.920	17.920	1,026,860
2023-07-03	17.080	18.460	17.080	18.040	18.040	2,346,700
2023-06-30	18.340	18.620	18.000	18.360	18.360	502,800
2023-06-29	18.280	18.400	17.900	18.400	18.400	869,600
2023-06-28	17.860	18.440	17.540	18.280	18.280	1,454,400
2023-06-27	17.680	18.220	17.660	17.720	17.720	2,074,100
2023-06-26	17.020	17.900	17.020	17.780	17.780	2,916,346
2023-06-23	17.440	17.440	16.880	17.120	17.120	234,604
2023-06-21	17.000	17.040	16.500	16.940	16.940	1,979,900
2023-06-20	18.300	18.640	16.980	17.060	17.060	3,776,196
2023-06-19	17.460	18.240	17.220	17.820	17.820	3,051,200
2023-06-16	17.540	18.000	17.320	17.460	17.460	1,942,073
2023-06-15	17.720	18.140	17.100	17.520	17.520	2,676,588
2023-06-14	19.220	19.320	17.500	17.500	17.500	6,339,428
2023-06-13	18.980	19.580	18.980	19.320	19.320	1,878,600
2023-06-12	20.250	20.250	18.680	18.980	18.980	2,708,063
2023-06-09	19.900	20.250	19.300	19.740	19.740	2,925,200
2023-06-08	20.500	20.500	19.740	19.900	19.900	2,118,832
2023-06-07	22.600	22.600	20.400	20.500	20.500	3,267,520
2023-06-06	23.850	24.000	21.950	23.500	23.500	2,102,800
2023-06-05	23.700	24.600	23.300	23.850	23.850	3,061,700
2023-06-02	21.250	23.900	21.200	23.400	23.400	5,810,208
2023-06-01	19.880	21.950	19.800	21.700	21.700	4,183,400
2023-05-31	20.100	20.150	19.500	19.860	19.860	985,500
2023-05-30	20.850	20.850	19.800	20.100	20.100	1,510,400
2023-05-29	21.000	22.400	20.250	20.550	20.550	2,415,700
2023-05-25	21.200	21.950	20.050	20.550	20.550	1,625,900
2023-05-24	20.900	22.150	20.850	21.550	21.550	3,284,400

← NewerPage 14 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.