Qingdao AInnovation Tech Grp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	19.540	19.640	19.000	19.040	19.040	57,700
2022-11-21	19.900	20.500	19.460	19.500	19.500	142,000
2022-11-18	19.620	20.550	19.600	20.550	20.550	392,160
2022-11-17	19.720	20.300	19.600	19.620	19.620	457,000
2022-11-16	19.620	20.250	19.620	19.660	19.660	291,769
2022-11-15	20.000	20.500	19.500	19.620	19.620	376,600
2022-11-14	21.850	21.900	20.000	20.000	20.000	439,600
2022-11-11	23.050	23.850	20.500	21.850	21.850	563,786
2022-11-10	22.000	23.000	21.550	23.000	23.000	1,555,700
2022-11-09	22.000	22.300	21.350	21.600	21.600	997,000
2022-11-08	22.000	22.150	21.100	22.000	22.000	3,244,900
2022-11-07	21.550	22.000	21.350	22.000	22.000	522,500
2022-11-04	21.200	21.500	20.500	21.300	21.300	443,900
2022-11-03	20.600	21.200	20.000	20.950	20.950	479,600
2022-11-02	20.800	20.800	19.840	20.300	20.300	1,090,500
2022-11-01	19.700	20.750	19.460	20.300	20.300	469,198
2022-10-31	18.560	20.000	18.520	19.980	19.980	552,800
2022-10-28	17.760	18.920	17.760	18.680	18.680	281,000
2022-10-27	18.140	18.700	18.140	18.500	18.500	89,600
2022-10-26	18.940	18.940	18.060	18.140	18.140	2,716,500
2022-10-25	17.420	18.220	17.400	17.840	17.840	90,700
2022-10-24	16.620	17.440	16.620	17.440	17.440	115,600
2022-10-21	17.400	17.980	16.940	17.460	17.460	311,300
2022-10-20	17.840	17.840	16.860	17.060	17.060	316,300
2022-10-19	17.960	18.840	17.420	17.500	17.500	298,000
2022-10-18	17.960	18.400	17.720	17.940	17.940	308,400
2022-10-17	17.920	18.800	17.740	17.940	17.940	360,500
2022-10-14	18.400	18.480	17.700	17.920	17.920	313,000
2022-10-13	18.060	18.160	17.900	18.160	18.160	293,900
2022-10-12	18.300	18.300	17.560	18.060	18.060	301,200
2022-10-11	17.980	18.440	17.300	18.300	18.300	301,700
2022-10-10	17.760	18.300	17.700	17.980	17.980	297,700
2022-10-07	18.320	18.320	17.920	18.300	18.300	342,800
2022-10-06	18.460	18.660	18.040	18.500	18.500	8,600
2022-10-05	18.300	19.000	18.300	18.800	18.800	17,800
2022-10-03	18.380	18.700	18.000	18.700	18.700	51,000
2022-09-30	17.660	18.680	17.580	18.680	18.680	50,298
2022-09-29	17.600	17.620	17.340	17.580	17.580	82,600
2022-09-28	17.860	17.860	17.520	17.620	17.620	143,900
2022-09-27	18.000	18.000	17.600	17.780	17.780	26,900
2022-09-26	18.400	18.400	17.680	17.700	17.700	301,500
2022-09-23	18.500	18.500	18.180	18.360	18.360	296,200
2022-09-22	18.000	18.460	18.000	18.380	18.380	328,600
2022-09-21	18.300	18.800	18.220	18.600	18.600	410,300
2022-09-20	18.700	18.800	18.220	18.440	18.440	306,000
2022-09-19	18.320	18.980	18.320	18.580	18.580	311,760
2022-09-16	18.200	18.700	18.080	18.460	18.460	349,800
2022-09-15	19.980	19.980	17.200	17.900	17.900	307,195
2022-09-14	18.640	19.200	18.360	18.520	18.520	337,200
2022-09-13	20.150	20.150	19.000	19.060	19.060	313,700
2022-09-09	19.800	20.300	19.200	19.440	19.440	104,600
2022-09-08	20.450	20.500	19.200	19.540	19.540	105,200
2022-09-07	20.350	20.650	19.500	20.150	20.150	120,600
2022-09-06	21.900	21.900	19.560	19.600	19.600	53,600
2022-09-05	22.300	23.500	21.200	21.900	21.900	156,400
2022-09-02	20.000	22.200	20.000	22.200	22.200	908,700
2022-09-01	21.000	21.650	20.300	20.400	20.400	243,600
2022-08-31	21.500	22.000	20.500	20.500	20.500	177,700
2022-08-30	20.900	22.000	20.850	21.500	21.500	10,800
2022-08-29	21.650	21.650	20.900	21.250	21.250	13,300

← NewerPage 17 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.