Qingdao AInnovation Tech Grp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	24.100	24.100	23.000	23.300	23.300	2,551,100
2022-05-31	23.450	23.450	22.400	23.200	23.200	1,041,600
2022-05-30	23.200	23.450	22.100	23.400	23.400	1,643,350
2022-05-27	22.600	23.150	22.600	23.000	23.000	485,700
2022-05-26	22.200	22.900	22.050	22.550	22.550	515,800
2022-05-25	21.300	22.500	21.300	22.200	22.200	2,031,000
2022-05-24	21.500	22.200	21.300	21.300	21.300	390,900
2022-05-23	21.400	21.900	21.000	21.500	21.500	427,100
2022-05-20	20.600	21.550	20.100	21.400	21.400	711,500
2022-05-19	19.280	20.600	19.280	20.500	20.500	641,100
2022-05-18	19.300	19.480	18.500	19.360	19.360	359,500
2022-05-17	19.000	19.940	18.700	19.300	19.300	341,773
2022-05-16	18.000	18.800	18.000	18.600	18.600	327,800
2022-05-13	18.500	18.800	17.800	18.000	18.000	340,800
2022-05-12	19.000	19.000	17.980	18.500	18.500	309,000
2022-05-11	19.100	20.000	19.000	19.000	19.000	312,000
2022-05-10	21.000	21.000	19.200	19.340	19.340	303,400
2022-05-06	19.940	20.950	19.300	20.000	20.000	316,300
2022-05-05	19.120	20.450	19.120	19.960	19.960	312,000
2022-05-04	20.350	21.300	19.100	19.120	19.120	255,700
2022-05-03	18.960	20.900	18.520	20.350	20.350	376,020
2022-04-29	19.000	19.440	18.500	18.960	18.960	228,600
2022-04-28	17.680	18.900	17.660	18.900	18.900	392,300
2022-04-27	16.200	17.660	16.000	17.660	17.660	342,404
2022-04-26	15.720	16.380	15.400	16.200	16.200	312,700
2022-04-25	16.000	16.000	15.200	15.660	15.660	88,700
2022-04-22	15.320	16.300	15.200	16.160	16.160	107,655
2022-04-21	16.000	16.580	15.300	15.320	15.320	136,300
2022-04-20	17.440	17.900	16.020	16.160	16.160	309,700
2022-04-19	15.460	17.560	14.780	17.420	17.420	838,063
2022-04-14	13.640	15.460	13.640	15.460	15.460	344,910
2022-04-13	13.960	14.200	12.960	13.600	13.600	355,200
2022-04-12	13.860	14.380	13.400	13.960	13.960	295,600
2022-04-11	14.580	14.600	13.480	13.520	13.520	348,800
2022-04-08	15.300	16.000	14.700	14.740	14.740	293,480
2022-04-07	15.560	15.580	14.760	15.300	15.300	308,000
2022-04-06	15.000	15.620	15.000	15.580	15.580	314,500
2022-04-04	14.900	16.380	14.900	15.960	15.960	169,500
2022-04-01	15.500	15.760	14.800	14.900	14.900	331,700
2022-03-31	15.180	16.100	14.940	16.020	16.020	451,424
2022-03-30	14.900	15.760	14.600	15.360	15.360	311,000
2022-03-29	15.440	15.440	14.800	14.900	14.900	103,900
2022-03-28	15.500	15.920	14.580	15.440	15.440	308,700
2022-03-25	15.380	16.300	14.480	15.500	15.500	555,600
2022-03-24	13.760	15.540	13.420	15.380	15.380	634,300
2022-03-23	12.380	13.700	12.380	13.520	13.520	425,200
2022-03-22	10.500	12.480	10.500	12.100	12.100	450,856
2022-03-21	10.600	11.280	10.600	11.000	11.000	332,300
2022-03-18	9.720	10.880	9.630	10.600	10.600	286,200
2022-03-17	8.580	10.200	8.580	9.730	9.730	388,157
2022-03-16	8.270	8.660	7.570	8.440	8.440	401,400
2022-03-15	9.380	9.380	7.900	8.090	8.090	483,388
2022-03-14	10.000	10.000	9.020	9.500	9.500	303,500
2022-03-11	10.300	10.500	10.000	10.300	10.300	163,608
2022-03-10	10.860	11.460	10.660	10.700	10.700	77,966
2022-03-09	9.980	10.880	9.960	10.860	10.860	356,400
2022-03-08	11.000	11.060	9.990	10.000	10.000	626,300
2022-03-07	11.880	11.900	10.920	11.240	11.240	242,200
2022-03-04	13.140	13.200	12.060	12.180	12.180	288,300
2022-03-03	13.980	14.000	13.320	13.460	13.460	246,600

← NewerPage 19 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.