Qingdao AInnovation Tech Grp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	22.000	22.000	21.550	21.650	21.650	14,700
2022-08-25	21.550	22.450	21.550	22.200	22.200	314,000
2022-08-24	21.300	22.800	21.300	21.900	21.900	352,900
2022-08-23	20.400	22.500	20.300	22.000	22.000	433,000
2022-08-22	19.260	20.800	19.000	20.400	20.400	380,400
2022-08-19	20.150	20.150	18.800	20.050	20.050	316,980
2022-08-18	20.000	20.300	19.040	20.200	20.200	364,100
2022-08-17	19.180	19.400	18.920	19.320	19.320	334,800
2022-08-16	18.800	19.600	18.600	19.180	19.180	327,600
2022-08-15	18.640	19.180	18.480	18.800	18.800	324,000
2022-08-12	18.600	19.420	18.360	18.680	18.680	314,300
2022-08-11	18.620	19.620	18.620	18.620	18.620	94,600
2022-08-10	18.300	19.000	17.820	18.620	18.620	293,500
2022-08-09	18.480	18.900	18.120	18.720	18.720	317,700
2022-08-08	17.960	18.880	17.440	18.480	18.480	40,620
2022-08-05	17.780	18.500	17.780	17.960	17.960	20,800
2022-08-04	16.500	17.420	16.500	17.260	17.260	1,005
2022-08-03	16.820	17.260	16.360	16.960	16.960	12,300
2022-08-02	16.000	17.520	15.800	16.940	16.940	9,000
2022-08-01	17.880	17.880	17.020	17.040	17.040	400
2022-07-29	16.960	18.000	16.800	18.000	18.000	445,800
2022-07-28	16.800	17.140	16.480	17.080	17.080	45,200
2022-07-27	17.020	17.140	17.000	17.080	17.080	43,800
2022-07-26	17.040	17.100	16.940	17.020	17.020	45,700
2022-07-25	17.560	17.640	16.180	17.060	17.060	73,000
2022-07-22	17.700	18.300	17.560	17.640	17.640	19,700
2022-07-21	18.880	18.880	17.440	18.500	18.500	406,600
2022-07-20	18.180	18.200	17.900	18.000	18.000	55,000
2022-07-19	18.040	18.160	17.920	18.160	18.160	8,100
2022-07-18	17.860	18.380	17.620	18.380	18.380	296,500
2022-07-15	18.000	18.200	18.000	18.040	18.040	319,500
2022-07-14	17.900	18.900	17.820	18.700	18.700	92,200
2022-07-13	18.640	18.640	17.840	17.920	17.920	304,700
2022-07-12	18.500	19.000	17.940	18.260	18.260	294,300
2022-07-11	19.320	19.500	18.600	18.660	18.660	312,300
2022-07-08	21.000	21.000	19.200	19.200	19.200	6,867,800
2022-07-07	20.300	21.000	19.840	20.700	20.700	537,500
2022-07-06	19.000	20.000	18.200	19.900	19.900	890,649
2022-07-05	19.840	20.200	18.960	19.000	19.000	316,900
2022-07-04	20.400	20.400	19.020	19.840	19.840	194,600
2022-06-30	19.980	20.650	19.760	20.400	20.400	1,421,000
2022-06-29	21.000	21.000	19.460	19.580	19.580	412,900
2022-06-28	19.840	21.300	19.840	21.000	21.000	1,000,663
2022-06-27	20.150	20.200	19.820	19.840	19.840	167,500
2022-06-24	21.000	21.100	19.940	20.250	20.250	180,500
2022-06-23	21.000	21.350	20.800	21.000	21.000	325,300
2022-06-22	20.400	20.500	19.920	20.450	20.450	402,400
2022-06-21	20.300	20.850	19.900	20.500	20.500	601,700
2022-06-20	20.000	21.000	20.000	21.000	21.000	495,500
2022-06-17	19.800	20.050	19.720	19.880	19.880	63,100
2022-06-16	20.400	20.450	19.500	19.940	19.940	420,100
2022-06-15	21.500	21.500	20.150	20.400	20.400	376,551
2022-06-14	21.500	21.500	20.300	21.200	21.200	474,800
2022-06-13	20.150	21.500	19.820	21.500	21.500	2,451,600
2022-06-10	20.750	21.000	20.050	20.650	20.650	298,600
2022-06-09	21.650	22.000	20.650	21.050	21.050	307,600
2022-06-08	22.400	22.400	21.500	21.600	21.600	308,700
2022-06-07	23.150	23.200	21.650	22.000	22.000	357,400
2022-06-06	23.000	23.500	22.550	23.200	23.200	331,000
2022-06-02	23.900	23.900	22.750	23.400	23.400	1,929,100

← NewerPage 18 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.