Qingdao AInnovation Tech Grp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	15.940	16.080	15.460	15.720	15.720	1,141,151
2023-02-21	17.000	17.000	15.700	15.760	15.760	3,784,300
2023-02-20	17.700	17.800	16.460	16.660	16.660	4,510,857
2023-02-17	17.660	18.320	17.340	17.540	17.540	707,131
2023-02-16	18.000	18.080	17.320	17.820	17.820	709,905
2023-02-15	18.180	18.180	17.540	17.660	17.660	2,840,097
2023-02-14	18.000	18.580	17.980	18.180	18.180	1,063,500
2023-02-13	18.500	18.740	17.700	18.100	18.100	1,257,979
2023-02-10	20.500	20.950	18.580	18.580	18.580	3,496,816
2023-02-09	20.050	20.650	19.700	20.000	20.000	2,797,100
2023-02-08	20.950	21.750	19.840	20.250	20.250	1,072,900
2023-02-07	22.100	23.250	20.600	20.750	20.750	4,965,900
2023-02-06	20.500	22.600	19.800	21.800	21.800	2,167,500
2023-02-03	21.250	21.300	20.250	20.300	20.300	1,290,337
2023-02-02	24.550	25.200	20.850	20.850	20.850	3,895,461
2023-02-01	23.000	24.850	22.050	24.250	24.250	2,134,400
2023-01-31	23.500	23.800	22.300	22.750	22.750	147,185
2023-01-30	24.350	25.250	23.500	23.500	23.500	246,000
2023-01-27	24.100	24.100	23.100	23.950	23.950	78,700
2023-01-26	25.300	25.300	23.400	23.500	23.500	177,500
2023-01-20	25.300	25.600	25.250	25.450	25.450	100,900
2023-01-19	25.000	25.500	24.800	24.900	24.900	73,300
2023-01-18	23.300	25.800	23.300	25.000	25.000	267,000
2023-01-17	24.400	24.400	23.050	24.000	24.000	88,600
2023-01-16	23.600	24.500	23.200	23.250	23.250	323,600
2023-01-13	23.500	24.300	23.200	23.450	23.450	325,900
2023-01-12	23.350	24.200	23.000	24.100	24.100	292,900
2023-01-11	24.250	24.250	22.850	23.450	23.450	323,603
2023-01-10	22.900	24.150	22.900	24.050	24.050	334,900
2023-01-09	24.800	24.800	23.000	23.200	23.200	304,800
2023-01-06	23.000	24.400	22.600	24.100	24.100	490,800
2023-01-05	23.800	23.800	22.500	22.700	22.700	372,700
2023-01-04	22.650	23.800	22.400	23.800	23.800	328,300
2023-01-03	22.500	23.400	22.400	22.950	22.950	316,800
2022-12-30	22.150	23.450	22.050	23.000	23.000	336,300
2022-12-29	21.900	22.700	21.500	21.500	21.500	59,200
2022-12-28	21.150	22.850	21.150	22.800	22.800	118,700
2022-12-23	21.200	21.950	21.050	21.150	21.150	61,900
2022-12-22	22.350	22.350	21.100	21.200	21.200	82,000
2022-12-21	22.000	22.000	20.500	21.250	21.250	169,200
2022-12-20	23.600	23.600	20.600	21.000	21.000	413,700
2022-12-19	22.000	23.800	21.500	23.150	23.150	1,831,600
2022-12-16	24.100	24.100	21.500	21.750	21.750	323,100
2022-12-15	24.750	26.350	23.200	23.700	23.700	291,271
2022-12-14	24.100	26.200	24.000	26.000	26.000	676,900
2022-12-13	24.100	26.900	23.550	24.100	24.100	1,200,800
2022-12-12	20.550	26.500	20.550	24.100	24.100	832,700
2022-12-09	21.300	23.000	20.200	21.650	21.650	527,100
2022-12-08	20.000	22.050	19.820	21.450	21.450	377,000
2022-12-07	20.200	20.400	19.640	19.920	19.920	320,942
2022-12-06	22.500	22.500	19.800	19.800	19.800	391,328
2022-12-05	22.050	23.000	21.700	22.600	22.600	311,500
2022-12-02	20.550	22.400	20.550	22.400	22.400	308,800
2022-12-01	20.000	21.800	20.000	20.700	20.700	683,900
2022-11-30	19.800	19.980	19.500	19.820	19.820	60,934
2022-11-29	19.780	19.980	19.300	19.580	19.580	61,664
2022-11-28	18.880	20.100	18.600	19.780	19.780	132,000
2022-11-25	18.960	19.260	18.680	18.880	18.880	99,095
2022-11-24	19.020	19.200	18.900	18.900	18.900	14,044
2022-11-23	19.060	19.240	18.580	18.820	18.820	62,900

← NewerPage 16 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.