Qingdao AInnovation Tech Grp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 5.870 | 6.000 | 5.820 | 5.940 | 5.940 | 880,804 |
| 2025-08-01 | 6.230 | 6.230 | 5.840 | 5.900 | 5.900 | 1,605,502 |
| 2025-07-31 | 6.170 | 6.350 | 6.060 | 6.140 | 6.140 | 1,309,998 |
| 2025-07-30 | 6.200 | 6.280 | 6.120 | 6.170 | 6.170 | 1,036,348 |
| 2025-07-29 | 6.330 | 6.350 | 6.100 | 6.310 | 6.310 | 1,699,353 |
| 2025-07-28 | 6.730 | 6.730 | 6.300 | 6.340 | 6.340 | 2,857,000 |
| 2025-07-25 | 6.880 | 6.890 | 6.690 | 6.760 | 6.760 | 1,757,700 |
| 2025-07-24 | 6.750 | 6.940 | 6.670 | 6.880 | 6.880 | 3,559,300 |
| 2025-07-23 | 6.800 | 6.800 | 6.500 | 6.630 | 6.630 | 2,902,479 |
| 2025-07-22 | 6.790 | 6.920 | 6.570 | 6.780 | 6.780 | 2,569,394 |
| 2025-07-21 | 6.690 | 6.800 | 6.480 | 6.770 | 6.770 | 2,883,100 |
| 2025-07-18 | 6.200 | 7.000 | 6.200 | 6.800 | 6.800 | 14,392,960 |
| 2025-07-17 | 5.970 | 6.180 | 5.920 | 6.160 | 6.160 | 4,313,700 |
| 2025-07-16 | 6.020 | 6.080 | 5.900 | 5.970 | 5.970 | 2,922,494 |
| 2025-07-15 | 5.910 | 6.090 | 5.840 | 6.010 | 6.010 | 5,463,608 |
| 2025-07-14 | 5.750 | 5.940 | 5.670 | 5.880 | 5.880 | 1,668,496 |
| 2025-07-11 | 6.020 | 6.020 | 5.580 | 5.690 | 5.690 | 2,855,300 |
| 2025-07-10 | 6.100 | 6.150 | 5.840 | 5.900 | 5.900 | 2,612,200 |
| 2025-07-09 | 5.930 | 6.160 | 5.930 | 6.120 | 6.120 | 3,137,130 |
| 2025-07-08 | 5.960 | 6.050 | 5.900 | 5.930 | 5.930 | 1,181,100 |
| 2025-07-07 | 6.180 | 6.190 | 5.890 | 5.960 | 5.960 | 1,289,932 |
| 2025-07-04 | 6.040 | 6.170 | 5.920 | 6.080 | 6.080 | 1,565,900 |
| 2025-07-03 | 6.050 | 6.070 | 5.760 | 6.060 | 6.060 | 2,284,745 |
| 2025-07-02 | 6.140 | 6.180 | 6.010 | 6.050 | 6.050 | 1,653,600 |
| 2025-06-30 | 6.170 | 6.170 | 6.020 | 6.140 | 6.140 | 1,488,200 |
| 2025-06-27 | 6.300 | 6.300 | 6.070 | 6.170 | 6.170 | 2,937,756 |
| 2025-06-26 | 6.230 | 6.270 | 6.080 | 6.200 | 6.200 | 4,295,400 |
| 2025-06-25 | 6.200 | 6.300 | 6.020 | 6.150 | 6.150 | 6,222,100 |
| 2025-06-24 | 5.990 | 6.200 | 5.920 | 6.190 | 6.190 | 4,401,800 |
| 2025-06-23 | 5.550 | 6.010 | 5.430 | 5.910 | 5.910 | 3,394,100 |
| 2025-06-20 | 5.600 | 5.730 | 5.440 | 5.550 | 5.550 | 2,489,100 |
| 2025-06-19 | 5.670 | 5.820 | 5.480 | 5.570 | 5.570 | 2,556,400 |
| 2025-06-18 | 6.070 | 6.070 | 5.560 | 5.720 | 5.720 | 3,358,500 |
| 2025-06-17 | 5.840 | 6.120 | 5.840 | 5.950 | 5.950 | 3,525,096 |
| 2025-06-16 | 5.900 | 5.900 | 5.580 | 5.840 | 5.840 | 1,969,800 |
| 2025-06-13 | 5.800 | 5.820 | 5.600 | 5.770 | 5.770 | 3,082,500 |
| 2025-06-12 | 5.880 | 5.900 | 5.700 | 5.800 | 5.800 | 3,001,300 |
| 2025-06-11 | 5.690 | 5.840 | 5.670 | 5.800 | 5.800 | 2,528,800 |
| 2025-06-10 | 5.640 | 5.690 | 5.450 | 5.690 | 5.690 | 1,822,100 |
| 2025-06-09 | 5.580 | 5.680 | 5.550 | 5.660 | 5.660 | 2,093,400 |
| 2025-06-06 | 5.500 | 5.620 | 5.400 | 5.560 | 5.560 | 1,934,300 |
| 2025-06-05 | 5.200 | 5.650 | 5.200 | 5.590 | 5.590 | 4,386,600 |
| 2025-06-04 | 5.200 | 5.270 | 5.080 | 5.250 | 5.250 | 3,014,396 |
| 2025-06-03 | 5.510 | 5.510 | 5.030 | 5.100 | 5.100 | 4,289,196 |
| 2025-06-02 | 5.460 | 5.620 | 5.220 | 5.400 | 5.400 | 4,085,794 |
| 2025-05-30 | 5.670 | 5.700 | 5.380 | 5.460 | 5.460 | 4,489,000 |
| 2025-05-29 | 5.520 | 5.680 | 5.520 | 5.670 | 5.670 | 4,120,200 |
| 2025-05-28 | 5.380 | 5.520 | 5.280 | 5.520 | 5.520 | 3,985,000 |
| 2025-05-27 | 5.260 | 5.390 | 5.260 | 5.380 | 5.380 | 2,885,700 |
| 2025-05-26 | 5.250 | 5.310 | 5.150 | 5.260 | 5.260 | 2,352,000 |
| 2025-05-23 | 5.260 | 5.310 | 5.240 | 5.270 | 5.270 | 3,213,696 |
| 2025-05-22 | 5.120 | 5.240 | 5.040 | 5.200 | 5.200 | 4,086,500 |
| 2025-05-21 | 4.700 | 5.160 | 4.700 | 5.120 | 5.120 | 6,289,998 |
| 2025-05-20 | 4.780 | 4.920 | 4.660 | 4.700 | 4.700 | 2,685,994 |
| 2025-05-19 | 4.710 | 4.930 | 4.630 | 4.770 | 4.770 | 5,521,000 |
| 2025-05-16 | 4.150 | 4.710 | 4.150 | 4.580 | 4.580 | 8,375,500 |
| 2025-05-15 | 4.150 | 4.260 | 4.130 | 4.180 | 4.180 | 952,194 |
| 2025-05-14 | 4.130 | 4.190 | 4.050 | 4.160 | 4.160 | 463,600 |
| 2025-05-13 | 4.290 | 4.290 | 4.100 | 4.140 | 4.140 | 1,067,500 |
| 2025-05-12 | 4.080 | 4.280 | 4.040 | 4.240 | 4.240 | 2,579,200 |
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.