Qingdao AInnovation Tech Grp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 4.100 | 4.100 | 4.010 | 4.080 | 4.080 | 819,196 |
| 2025-05-08 | 4.100 | 4.200 | 4.100 | 4.100 | 4.100 | 1,025,900 |
| 2025-05-07 | 4.200 | 4.280 | 4.100 | 4.180 | 4.180 | 2,445,950 |
| 2025-05-06 | 4.110 | 4.180 | 4.010 | 4.170 | 4.170 | 2,596,600 |
| 2025-05-02 | 3.960 | 4.130 | 3.840 | 4.110 | 4.110 | 2,008,800 |
| 2025-04-30 | 3.820 | 4.030 | 3.820 | 3.950 | 3.950 | 2,837,600 |
| 2025-04-29 | 3.700 | 3.850 | 3.700 | 3.810 | 3.810 | 1,435,200 |
| 2025-04-28 | 3.730 | 3.830 | 3.640 | 3.690 | 3.690 | 1,251,000 |
| 2025-04-25 | 3.760 | 3.780 | 3.640 | 3.720 | 3.720 | 1,543,000 |
| 2025-04-24 | 3.700 | 3.820 | 3.620 | 3.790 | 3.790 | 1,445,592 |
| 2025-04-23 | 3.520 | 3.750 | 3.520 | 3.720 | 3.720 | 1,853,900 |
| 2025-04-22 | 3.470 | 3.610 | 3.440 | 3.510 | 3.510 | 1,336,200 |
| 2025-04-17 | 3.590 | 3.590 | 3.470 | 3.470 | 3.470 | 1,334,388 |
| 2025-04-16 | 3.650 | 3.750 | 3.520 | 3.590 | 3.590 | 1,720,800 |
| 2025-04-15 | 3.630 | 3.800 | 3.630 | 3.750 | 3.750 | 721,300 |
| 2025-04-14 | 3.720 | 3.840 | 3.690 | 3.710 | 3.710 | 1,503,396 |
| 2025-04-11 | 3.500 | 3.730 | 3.450 | 3.680 | 3.680 | 2,367,794 |
| 2025-04-10 | 3.500 | 3.640 | 3.470 | 3.500 | 3.500 | 2,256,200 |
| 2025-04-09 | 3.330 | 3.430 | 3.160 | 3.390 | 3.390 | 2,870,100 |
| 2025-04-08 | 3.150 | 3.480 | 3.150 | 3.430 | 3.430 | 2,934,098 |
| 2025-04-07 | 3.800 | 3.800 | 3.150 | 3.150 | 3.150 | 9,555,121 |
| 2025-04-03 | 3.790 | 4.010 | 3.760 | 3.960 | 3.960 | 3,104,000 |
| 2025-04-02 | 3.690 | 3.970 | 3.690 | 3.840 | 3.840 | 3,987,698 |
| 2025-04-01 | 3.900 | 3.940 | 3.680 | 3.690 | 3.690 | 5,180,400 |
| 2025-03-31 | 4.050 | 4.090 | 3.850 | 3.900 | 3.900 | 4,107,100 |
| 2025-03-28 | 4.060 | 4.170 | 4.060 | 4.100 | 4.100 | 1,455,900 |
| 2025-03-27 | 4.100 | 4.170 | 4.010 | 4.090 | 4.090 | 1,703,200 |
| 2025-03-26 | 4.080 | 4.210 | 4.080 | 4.140 | 4.140 | 1,481,900 |
| 2025-03-25 | 4.020 | 4.120 | 4.010 | 4.050 | 4.050 | 1,582,900 |
| 2025-03-24 | 4.240 | 4.240 | 4.060 | 4.120 | 4.120 | 2,371,096 |
| 2025-03-21 | 4.140 | 4.240 | 4.090 | 4.240 | 4.240 | 2,666,200 |
| 2025-03-20 | 4.180 | 4.240 | 4.090 | 4.130 | 4.130 | 3,056,400 |
| 2025-03-19 | 4.180 | 4.250 | 4.170 | 4.210 | 4.210 | 1,996,700 |
| 2025-03-18 | 4.140 | 4.290 | 4.060 | 4.260 | 4.260 | 5,278,300 |
| 2025-03-17 | 4.000 | 4.180 | 4.000 | 4.140 | 4.140 | 4,678,190 |
| 2025-03-14 | 4.080 | 4.100 | 3.970 | 3.990 | 3.990 | 4,545,500 |
| 2025-03-13 | 4.160 | 4.210 | 3.990 | 4.060 | 4.060 | 4,550,000 |
| 2025-03-12 | 4.400 | 4.400 | 4.080 | 4.160 | 4.160 | 7,939,600 |
| 2025-03-11 | 4.170 | 4.420 | 3.930 | 4.400 | 4.400 | 12,076,100 |
| 2025-03-10 | 5.570 | 5.570 | 3.960 | 4.170 | 4.170 | 44,893,000 |
| 2025-03-07 | 5.530 | 5.790 | 5.390 | 5.770 | 5.770 | 20,976,590 |
| 2025-03-06 | 5.480 | 5.600 | 5.420 | 5.520 | 5.520 | 15,469,520 |
| 2025-03-05 | 5.320 | 5.440 | 5.210 | 5.340 | 5.340 | 9,244,952 |
| 2025-03-04 | 5.150 | 5.300 | 5.020 | 5.230 | 5.230 | 8,326,300 |
| 2025-03-03 | 5.150 | 5.280 | 5.000 | 5.110 | 5.110 | 10,349,100 |
| 2025-02-28 | 5.330 | 5.330 | 4.940 | 5.040 | 5.040 | 13,983,000 |
| 2025-02-27 | 5.560 | 5.710 | 5.200 | 5.310 | 5.310 | 15,780,800 |
| 2025-02-26 | 5.490 | 5.760 | 5.420 | 5.570 | 5.570 | 15,808,900 |
| 2025-02-25 | 5.290 | 5.560 | 5.250 | 5.430 | 5.430 | 14,595,200 |
| 2025-02-24 | 6.200 | 6.200 | 5.590 | 5.660 | 5.660 | 30,316,301 |
| 2025-02-21 | 6.680 | 6.690 | 6.200 | 6.390 | 6.390 | 33,796,219 |
| 2025-02-20 | 7.060 | 7.060 | 6.520 | 6.540 | 6.540 | 24,508,699 |
| 2025-02-19 | 6.800 | 7.200 | 6.450 | 7.070 | 7.070 | 33,202,000 |
| 2025-02-18 | 6.380 | 6.940 | 6.290 | 6.780 | 6.780 | 45,293,000 |
| 2025-02-17 | 6.750 | 6.750 | 6.150 | 6.350 | 6.350 | 29,658,400 |
| 2025-02-14 | 6.200 | 6.570 | 6.130 | 6.530 | 6.530 | 34,069,102 |
| 2025-02-13 | 6.360 | 6.760 | 6.080 | 6.100 | 6.100 | 41,952,801 |
| 2025-02-12 | 6.170 | 6.440 | 6.080 | 6.190 | 6.190 | 20,268,939 |
| 2025-02-11 | 6.480 | 6.500 | 6.090 | 6.120 | 6.120 | 15,068,000 |
| 2025-02-10 | 6.230 | 6.580 | 6.210 | 6.420 | 6.420 | 32,495,920 |
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.