Qingdao AInnovation Tech Grp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 6.650 | 6.810 | 6.530 | 6.710 | 6.710 | 1,369,200 |
| 2025-10-28 | 6.950 | 6.990 | 6.610 | 6.640 | 6.640 | 2,099,900 |
| 2025-10-27 | 6.970 | 7.150 | 6.850 | 6.940 | 6.940 | 1,619,600 |
| 2025-10-24 | 6.710 | 6.940 | 6.680 | 6.850 | 6.850 | 1,100,500 |
| 2025-10-23 | 6.700 | 6.720 | 6.460 | 6.680 | 6.680 | 1,496,500 |
| 2025-10-22 | 6.690 | 6.810 | 6.540 | 6.690 | 6.690 | 1,428,900 |
| 2025-10-21 | 6.700 | 6.810 | 6.650 | 6.690 | 6.690 | 1,129,500 |
| 2025-10-20 | 6.720 | 6.900 | 6.630 | 6.670 | 6.670 | 1,076,300 |
| 2025-10-17 | 7.040 | 7.050 | 6.650 | 6.720 | 6.720 | 2,994,686 |
| 2025-10-16 | 7.250 | 7.250 | 7.040 | 7.040 | 7.040 | 1,541,900 |
| 2025-10-15 | 7.050 | 7.380 | 7.010 | 7.250 | 7.250 | 1,583,600 |
| 2025-10-14 | 7.520 | 7.560 | 7.010 | 7.050 | 7.050 | 4,075,400 |
| 2025-10-13 | 7.450 | 7.600 | 7.180 | 7.490 | 7.490 | 3,457,800 |
| 2025-10-10 | 8.000 | 8.030 | 7.600 | 7.620 | 7.620 | 3,135,700 |
| 2025-10-09 | 8.520 | 8.520 | 8.100 | 8.100 | 8.100 | 2,417,500 |
| 2025-10-08 | 8.620 | 8.620 | 8.040 | 8.520 | 8.520 | 3,742,000 |
| 2025-10-06 | 8.440 | 8.790 | 8.440 | 8.610 | 8.610 | 3,325,674 |
| 2025-10-03 | 8.370 | 8.470 | 8.110 | 8.440 | 8.440 | 1,721,700 |
| 2025-10-02 | 8.320 | 8.500 | 8.190 | 8.200 | 8.200 | 2,794,144 |
| 2025-09-30 | 7.670 | 8.290 | 7.670 | 8.260 | 8.260 | 5,235,700 |
| 2025-09-29 | 7.590 | 7.880 | 7.500 | 7.670 | 7.670 | 2,483,600 |
| 2025-09-26 | 7.600 | 7.690 | 7.440 | 7.590 | 7.590 | 2,883,202 |
| 2025-09-25 | 7.500 | 7.680 | 7.360 | 7.580 | 7.580 | 2,680,700 |
| 2025-09-24 | 7.880 | 7.880 | 7.430 | 7.500 | 7.500 | 6,018,400 |
| 2025-09-23 | 7.800 | 7.880 | 7.540 | 7.880 | 7.880 | 1,855,000 |
| 2025-09-22 | 7.600 | 7.840 | 7.400 | 7.750 | 7.750 | 1,873,000 |
| 2025-09-19 | 7.370 | 7.810 | 7.370 | 7.590 | 7.590 | 3,124,000 |
| 2025-09-18 | 7.800 | 7.980 | 7.420 | 7.680 | 7.680 | 3,406,300 |
| 2025-09-17 | 7.370 | 7.820 | 7.350 | 7.800 | 7.800 | 4,206,800 |
| 2025-09-16 | 7.700 | 7.720 | 7.190 | 7.350 | 7.350 | 4,278,800 |
| 2025-09-15 | 7.930 | 7.990 | 7.550 | 7.640 | 7.640 | 3,747,244 |
| 2025-09-12 | 7.820 | 7.990 | 7.640 | 7.930 | 7.930 | 7,894,800 |
| 2025-09-11 | 7.660 | 7.950 | 7.470 | 7.750 | 7.750 | 3,529,100 |
| 2025-09-10 | 7.700 | 7.900 | 7.590 | 7.660 | 7.660 | 2,399,200 |
| 2025-09-09 | 7.990 | 8.050 | 7.660 | 7.700 | 7.700 | 2,056,800 |
| 2025-09-08 | 8.160 | 8.300 | 7.940 | 7.990 | 7.990 | 1,550,600 |
| 2025-09-05 | 7.960 | 8.150 | 7.680 | 8.060 | 8.060 | 3,476,300 |
| 2025-09-04 | 8.500 | 8.500 | 7.710 | 7.870 | 7.870 | 4,038,300 |
| 2025-09-03 | 8.430 | 8.620 | 8.110 | 8.300 | 8.300 | 3,861,300 |
| 2025-09-02 | 9.000 | 9.090 | 8.320 | 8.420 | 8.420 | 5,324,100 |
| 2025-09-01 | 8.440 | 9.080 | 8.080 | 9.000 | 9.000 | 8,426,600 |
| 2025-08-29 | 7.750 | 8.400 | 7.550 | 8.230 | 8.230 | 13,288,900 |
| 2025-08-28 | 7.140 | 7.880 | 7.140 | 7.750 | 7.750 | 9,794,100 |
| 2025-08-27 | 7.220 | 7.420 | 7.060 | 7.140 | 7.140 | 6,011,800 |
| 2025-08-26 | 6.760 | 7.130 | 6.570 | 7.090 | 7.090 | 6,057,670 |
| 2025-08-25 | 6.610 | 6.980 | 6.550 | 6.760 | 6.760 | 4,576,200 |
| 2025-08-22 | 6.750 | 6.770 | 6.530 | 6.610 | 6.610 | 2,023,200 |
| 2025-08-21 | 6.630 | 6.670 | 6.520 | 6.610 | 6.610 | 963,200 |
| 2025-08-20 | 6.610 | 6.760 | 6.540 | 6.630 | 6.630 | 1,736,100 |
| 2025-08-19 | 6.480 | 6.760 | 6.410 | 6.720 | 6.720 | 2,209,700 |
| 2025-08-18 | 6.600 | 6.770 | 6.480 | 6.480 | 6.480 | 2,404,500 |
| 2025-08-15 | 6.200 | 6.600 | 6.150 | 6.600 | 6.600 | 1,882,600 |
| 2025-08-14 | 6.640 | 6.640 | 6.240 | 6.280 | 6.280 | 2,316,600 |
| 2025-08-13 | 6.530 | 6.770 | 6.440 | 6.640 | 6.640 | 2,804,200 |
| 2025-08-12 | 6.390 | 6.550 | 6.250 | 6.530 | 6.530 | 2,662,700 |
| 2025-08-11 | 5.960 | 6.340 | 5.950 | 6.280 | 6.280 | 2,056,700 |
| 2025-08-08 | 6.000 | 6.090 | 5.890 | 5.960 | 5.960 | 1,085,600 |
| 2025-08-07 | 5.950 | 6.140 | 5.950 | 6.080 | 6.080 | 1,277,960 |
| 2025-08-06 | 6.020 | 6.020 | 5.880 | 5.980 | 5.980 | 817,488 |
| 2025-08-05 | 6.050 | 6.100 | 5.880 | 6.010 | 6.010 | 986,200 |
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.