Qingdao AInnovation Tech Grp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	21.400	21.900	20.700	21.300	21.300	2,620,100
2023-05-22	20.150	21.500	19.700	21.400	21.400	3,037,044
2023-05-19	20.300	20.550	19.600	19.980	19.980	1,536,400
2023-05-18	20.200	20.500	19.800	20.300	20.300	1,229,900
2023-05-17	19.480	20.500	19.480	20.300	20.300	1,508,500
2023-05-16	20.150	20.150	19.300	19.540	19.540	1,731,600
2023-05-15	20.200	20.450	19.700	20.100	20.100	1,224,495
2023-05-12	20.550	20.700	19.920	20.000	20.000	1,172,200
2023-05-11	20.250	20.550	19.900	20.550	20.550	2,038,900
2023-05-10	19.980	20.500	19.700	20.100	20.100	2,068,500
2023-05-09	20.400	20.500	19.660	19.720	19.720	1,676,000
2023-05-08	21.400	21.500	20.300	20.650	20.650	1,430,800
2023-05-05	20.650	21.800	20.550	21.500	21.500	1,182,200
2023-05-04	21.850	21.850	20.200	21.050	21.050	1,760,400
2023-05-03	21.300	22.000	20.900	21.800	21.800	300,900
2023-05-02	20.900	22.150	20.700	21.950	21.950	652,200
2023-04-28	19.900	21.250	19.640	20.600	20.600	1,686,400
2023-04-27	19.740	20.450	19.300	19.800	19.800	1,269,300
2023-04-26	21.000	21.000	19.760	19.760	19.760	1,890,700
2023-04-25	20.100	21.450	19.800	20.850	20.850	2,681,200
2023-04-24	19.620	20.400	19.480	20.200	20.200	1,761,700
2023-04-21	20.300	21.050	19.480	19.660	19.660	3,034,102
2023-04-20	20.800	21.600	20.050	20.550	20.550	3,239,054
2023-04-19	20.600	21.900	20.200	20.900	20.900	3,486,700
2023-04-18	21.650	22.000	20.100	20.500	20.500	2,916,795
2023-04-17	20.500	22.550	20.300	21.650	21.650	7,241,100
2023-04-14	22.600	22.600	19.880	20.050	20.050	5,764,200
2023-04-13	22.450	22.550	20.800	21.650	21.650	2,828,500
2023-04-12	22.300	23.150	20.850	22.000	22.000	7,555,700
2023-04-11	26.000	26.000	21.450	21.800	21.800	19,668,100
2023-04-06	24.150	27.500	23.100	26.000	26.000	13,040,800
2023-04-04	20.350	26.300	19.780	25.750	25.750	22,596,650
2023-04-03	15.400	20.600	15.400	20.050	20.050	16,877,100
2023-03-31	15.500	15.500	14.880	14.920	14.920	748,900
2023-03-30	15.680	15.880	15.000	15.280	15.280	1,446,353
2023-03-29	16.400	16.600	15.480	15.640	15.640	1,385,600
2023-03-28	17.440	17.440	16.100	16.260	16.260	1,245,400
2023-03-27	17.520	17.960	17.000	17.080	17.080	1,794,900
2023-03-24	17.300	18.000	17.140	17.500	17.500	1,867,300
2023-03-23	17.180	17.340	16.680	17.060	17.060	5,223,500
2023-03-22	17.060	17.640	16.960	17.260	17.260	644,800
2023-03-21	17.800	17.800	16.760	16.960	16.960	1,000,800
2023-03-20	16.800	17.900	16.600	17.280	17.280	2,440,600
2023-03-17	16.360	16.900	16.120	16.500	16.500	939,500
2023-03-16	16.800	16.920	15.720	16.040	16.040	993,600
2023-03-15	16.460	16.700	16.280	16.420	16.420	365,200
2023-03-14	16.500	16.920	16.040	16.220	16.220	1,116,600
2023-03-13	16.540	16.700	15.760	16.360	16.360	1,237,723
2023-03-10	16.600	16.920	16.220	16.700	16.700	733,400
2023-03-09	17.000	17.460	16.360	16.600	16.600	1,325,500
2023-03-08	17.000	17.900	16.440	17.000	17.000	4,070,900
2023-03-07	18.160	18.220	16.740	17.000	17.000	8,334,400
2023-03-06	16.680	18.880	16.360	18.140	18.140	4,054,700
2023-03-03	17.460	17.500	16.320	16.360	16.360	3,688,800
2023-03-02	16.180	19.300	15.920	17.140	17.140	4,651,400
2023-03-01	15.980	16.020	15.400	15.800	15.800	1,036,400
2023-02-28	15.240	15.500	15.060	15.280	15.280	747,137
2023-02-27	15.140	15.460	15.060	15.280	15.280	984,539
2023-02-24	15.560	15.860	15.140	15.320	15.320	613,800
2023-02-23	15.640	16.000	15.600	15.720	15.720	686,000

← NewerPage 15 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.