Qingdao AInnovation Tech Grp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 6.430 | 6.650 | 6.040 | 6.210 | 6.210 | 29,454,500 |
| 2025-02-06 | 6.300 | 6.390 | 6.020 | 6.390 | 6.390 | 21,139,529 |
| 2025-02-05 | 6.500 | 6.500 | 6.090 | 6.200 | 6.200 | 17,683,779 |
| 2025-02-04 | 6.760 | 6.880 | 6.500 | 6.680 | 6.680 | 6,388,700 |
| 2025-02-03 | 5.810 | 6.680 | 5.630 | 6.650 | 6.650 | 7,961,860 |
| 2025-01-28 | 6.060 | 6.080 | 5.740 | 5.810 | 5.810 | 906,920 |
| 2025-01-27 | 5.920 | 6.270 | 5.880 | 5.950 | 5.950 | 20,325,570 |
| 2025-01-24 | 5.450 | 5.790 | 5.390 | 5.700 | 5.700 | 18,617,801 |
| 2025-01-23 | 5.400 | 5.600 | 5.260 | 5.340 | 5.340 | 12,698,820 |
| 2025-01-22 | 5.540 | 5.540 | 5.200 | 5.320 | 5.320 | 6,791,230 |
| 2025-01-21 | 5.270 | 5.660 | 5.250 | 5.410 | 5.410 | 14,742,200 |
| 2025-01-20 | 5.400 | 5.480 | 5.220 | 5.220 | 5.220 | 6,672,900 |
| 2025-01-17 | 5.470 | 5.470 | 5.250 | 5.330 | 5.330 | 7,596,360 |
| 2025-01-16 | 5.350 | 5.780 | 5.350 | 5.470 | 5.470 | 16,294,500 |
| 2025-01-15 | 5.220 | 5.530 | 4.970 | 5.320 | 5.320 | 18,961,400 |
| 2025-01-14 | 4.880 | 5.140 | 4.730 | 5.120 | 5.120 | 15,964,260 |
| 2025-01-13 | 5.080 | 5.080 | 4.700 | 4.800 | 4.800 | 13,050,390 |
| 2025-01-10 | 4.950 | 5.650 | 4.940 | 5.050 | 5.050 | 57,616,500 |
| 2025-01-09 | 4.780 | 4.840 | 4.680 | 4.770 | 4.770 | 6,208,700 |
| 2025-01-08 | 5.040 | 5.090 | 4.660 | 4.690 | 4.690 | 11,188,600 |
| 2025-01-07 | 5.100 | 5.130 | 4.870 | 5.070 | 5.070 | 7,646,800 |
| 2025-01-06 | 5.100 | 5.230 | 4.880 | 5.010 | 5.010 | 9,222,700 |
| 2025-01-03 | 5.400 | 5.420 | 4.990 | 5.080 | 5.080 | 16,157,430 |
| 2025-01-02 | 5.820 | 5.820 | 5.220 | 5.360 | 5.360 | 17,042,400 |
| 2024-12-31 | 5.990 | 6.000 | 5.710 | 5.820 | 5.820 | 7,601,800 |
| 2024-12-30 | 6.540 | 6.570 | 5.890 | 5.960 | 5.960 | 16,877,699 |
| 2024-12-27 | 6.560 | 6.870 | 6.500 | 6.510 | 6.510 | 17,998,900 |
| 2024-12-24 | 6.700 | 6.800 | 6.360 | 6.480 | 6.480 | 9,211,429 |
| 2024-12-23 | 6.870 | 7.300 | 6.630 | 6.690 | 6.690 | 21,337,500 |
| 2024-12-20 | 6.800 | 7.170 | 6.600 | 6.700 | 6.700 | 11,862,400 |
| 2024-12-19 | 7.100 | 7.100 | 6.800 | 6.810 | 6.810 | 13,002,900 |
| 2024-12-18 | 7.000 | 7.420 | 6.740 | 7.250 | 7.250 | 21,227,801 |
| 2024-12-17 | 7.100 | 7.250 | 6.720 | 6.920 | 6.920 | 15,058,800 |
| 2024-12-16 | 7.400 | 7.800 | 6.800 | 7.020 | 7.020 | 24,155,100 |
| 2024-12-13 | 7.510 | 7.950 | 7.140 | 7.290 | 7.290 | 43,270,199 |
| 2024-12-12 | 7.090 | 8.480 | 6.900 | 7.540 | 7.540 | 100,244,797 |
| 2024-12-11 | 6.290 | 7.240 | 6.260 | 6.990 | 6.990 | 44,252,559 |
| 2024-12-10 | 6.910 | 6.910 | 6.170 | 6.260 | 6.260 | 23,896,090 |
| 2024-12-09 | 6.690 | 6.870 | 6.360 | 6.730 | 6.730 | 29,328,760 |
| 2024-12-06 | 6.830 | 6.880 | 6.440 | 6.560 | 6.560 | 24,586,119 |
| 2024-12-05 | 6.350 | 7.060 | 6.220 | 6.700 | 6.700 | 49,895,602 |
| 2024-12-04 | 5.930 | 6.830 | 5.790 | 6.360 | 6.360 | 68,548,492 |
| 2024-12-03 | 5.980 | 6.050 | 5.600 | 5.730 | 5.730 | 10,711,820 |
| 2024-12-02 | 5.680 | 6.200 | 5.650 | 5.930 | 5.930 | 22,745,900 |
| 2024-11-29 | 5.580 | 6.440 | 5.370 | 5.780 | 5.780 | 43,376,898 |
| 2024-11-28 | 6.550 | 6.690 | 5.630 | 5.740 | 5.740 | 28,015,900 |
| 2024-11-27 | 6.420 | 6.560 | 5.830 | 6.450 | 6.450 | 37,406,488 |
| 2024-11-26 | 7.000 | 7.250 | 5.900 | 6.170 | 6.170 | 70,843,398 |
| 2024-11-25 | 4.770 | 7.330 | 4.770 | 7.290 | 7.290 | 101,599,695 |
| 2024-11-22 | 5.000 | 5.200 | 4.740 | 4.760 | 4.760 | 15,386,920 |
| 2024-11-21 | 5.300 | 5.350 | 4.990 | 5.030 | 5.030 | 13,629,500 |
| 2024-11-20 | 4.730 | 5.170 | 4.660 | 5.090 | 5.090 | 18,002,900 |
| 2024-11-19 | 4.680 | 4.800 | 4.580 | 4.710 | 4.710 | 5,156,900 |
| 2024-11-18 | 4.730 | 4.780 | 4.560 | 4.650 | 4.650 | 6,319,200 |
| 2024-11-15 | 5.060 | 5.150 | 4.640 | 4.650 | 4.650 | 17,358,801 |
| 2024-11-14 | 5.310 | 5.510 | 4.990 | 5.020 | 5.020 | 16,433,020 |
| 2024-11-13 | 5.130 | 5.440 | 4.950 | 5.370 | 5.370 | 22,912,119 |
| 2024-11-12 | 6.350 | 6.550 | 5.070 | 5.070 | 5.070 | 46,758,500 |
| 2024-11-11 | 5.680 | 6.060 | 5.600 | 6.060 | 6.060 | 33,383,719 |
| 2024-11-08 | 5.200 | 5.760 | 5.100 | 5.560 | 5.560 | 29,196,600 |
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.