Qingdao AInnovation Tech Grp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 5.200 | 5.760 | 5.100 | 5.560 | 5.560 | 29,196,600 |
| 2024-11-07 | 5.230 | 5.230 | 4.900 | 5.110 | 5.110 | 10,488,200 |
| 2024-11-06 | 4.880 | 5.330 | 4.760 | 5.130 | 5.130 | 31,634,180 |
| 2024-11-05 | 4.710 | 4.930 | 4.630 | 4.800 | 4.800 | 14,326,200 |
| 2024-11-04 | 4.810 | 4.860 | 4.650 | 4.650 | 4.650 | 9,412,400 |
| 2024-11-01 | 5.320 | 5.340 | 4.770 | 4.800 | 4.800 | 18,890,391 |
| 2024-10-31 | 4.760 | 5.430 | 4.650 | 5.250 | 5.250 | 30,748,600 |
| 2024-10-30 | 4.690 | 4.830 | 4.580 | 4.700 | 4.700 | 7,070,900 |
| 2024-10-29 | 4.930 | 4.930 | 4.610 | 4.690 | 4.690 | 14,520,660 |
| 2024-10-28 | 5.090 | 5.670 | 4.760 | 4.820 | 4.820 | 46,001,449 |
| 2024-10-25 | 4.350 | 4.540 | 4.350 | 4.430 | 4.430 | 3,796,000 |
| 2024-10-24 | 4.590 | 4.590 | 4.300 | 4.330 | 4.330 | 4,902,400 |
| 2024-10-23 | 4.840 | 4.860 | 4.570 | 4.590 | 4.590 | 7,103,202 |
| 2024-10-22 | 4.890 | 4.890 | 4.610 | 4.770 | 4.770 | 6,127,902 |
| 2024-10-21 | 4.770 | 4.890 | 4.530 | 4.770 | 4.770 | 11,086,120 |
| 2024-10-18 | 4.270 | 4.560 | 4.150 | 4.490 | 4.490 | 6,848,000 |
| 2024-10-17 | 4.360 | 4.410 | 4.200 | 4.230 | 4.230 | 4,906,335 |
| 2024-10-16 | 4.250 | 4.360 | 4.080 | 4.240 | 4.240 | 4,125,500 |
| 2024-10-15 | 4.510 | 4.520 | 4.170 | 4.200 | 4.200 | 5,418,300 |
| 2024-10-14 | 4.560 | 4.560 | 4.220 | 4.400 | 4.400 | 7,395,500 |
| 2024-10-10 | 4.970 | 5.020 | 4.480 | 4.600 | 4.600 | 13,202,500 |
| 2024-10-09 | 5.150 | 5.550 | 4.770 | 4.860 | 4.860 | 16,966,900 |
| 2024-10-08 | 6.250 | 6.300 | 4.880 | 5.090 | 5.090 | 24,566,090 |
| 2024-10-07 | 5.800 | 6.280 | 5.750 | 6.060 | 6.060 | 6,922,600 |
| 2024-10-04 | 4.570 | 5.750 | 4.570 | 5.600 | 5.600 | 6,504,300 |
| 2024-10-03 | 5.100 | 5.130 | 4.460 | 4.630 | 4.630 | 3,586,500 |
| 2024-10-02 | 4.810 | 5.160 | 4.710 | 5.120 | 5.120 | 4,662,900 |
| 2024-09-30 | 4.520 | 4.850 | 4.350 | 4.810 | 4.810 | 23,717,199 |
| 2024-09-27 | 3.680 | 4.260 | 3.680 | 4.250 | 4.250 | 27,508,699 |
| 2024-09-26 | 3.370 | 3.520 | 3.290 | 3.520 | 3.520 | 18,524,301 |
| 2024-09-25 | 3.400 | 3.600 | 3.300 | 3.320 | 3.320 | 16,537,100 |
| 2024-09-24 | 3.330 | 3.400 | 3.220 | 3.350 | 3.350 | 9,674,700 |
| 2024-09-23 | 3.580 | 3.580 | 3.280 | 3.300 | 3.300 | 7,171,900 |
| 2024-09-20 | 3.570 | 3.740 | 3.420 | 3.550 | 3.550 | 3,735,900 |
| 2024-09-19 | 3.810 | 3.980 | 3.510 | 3.530 | 3.530 | 5,028,800 |
| 2024-09-17 | 3.750 | 3.830 | 3.740 | 3.790 | 3.790 | 24,300 |
| 2024-09-16 | 3.860 | 3.860 | 3.720 | 3.750 | 3.750 | 86,278 |
| 2024-09-13 | 3.850 | 3.990 | 3.810 | 3.860 | 3.860 | 772,600 |
| 2024-09-12 | 4.000 | 4.010 | 3.890 | 3.910 | 3.910 | 1,066,200 |
| 2024-09-11 | 3.800 | 3.930 | 3.720 | 3.920 | 3.920 | 2,118,400 |
| 2024-09-10 | 4.000 | 4.000 | 3.780 | 3.800 | 3.800 | 1,958,300 |
| 2024-09-09 | 3.750 | 4.110 | 3.620 | 3.950 | 3.950 | 4,968,200 |
| 2024-09-05 | 3.790 | 3.820 | 3.700 | 3.760 | 3.760 | 458,300 |
| 2024-09-04 | 3.690 | 3.770 | 3.630 | 3.760 | 3.760 | 1,030,300 |
| 2024-09-03 | 3.900 | 3.900 | 3.700 | 3.750 | 3.750 | 1,599,700 |
| 2024-09-02 | 3.980 | 3.980 | 3.750 | 3.780 | 3.780 | 2,023,700 |
| 2024-08-30 | 3.860 | 3.970 | 3.780 | 3.920 | 3.920 | 6,255,500 |
| 2024-08-29 | 3.660 | 3.880 | 3.580 | 3.860 | 3.860 | 3,389,900 |
| 2024-08-28 | 3.770 | 3.770 | 3.560 | 3.660 | 3.660 | 1,890,774 |
| 2024-08-27 | 3.420 | 3.800 | 3.420 | 3.650 | 3.650 | 7,830,300 |
| 2024-08-26 | 3.310 | 3.460 | 3.310 | 3.420 | 3.420 | 1,670,100 |
| 2024-08-23 | 3.270 | 3.380 | 3.270 | 3.310 | 3.310 | 861,600 |
| 2024-08-22 | 3.410 | 3.580 | 3.240 | 3.300 | 3.300 | 2,368,600 |
| 2024-08-21 | 3.320 | 3.410 | 3.230 | 3.400 | 3.400 | 1,607,600 |
| 2024-08-20 | 3.270 | 3.370 | 3.240 | 3.340 | 3.340 | 2,466,200 |
| 2024-08-19 | 3.200 | 3.280 | 3.190 | 3.240 | 3.240 | 1,799,200 |
| 2024-08-16 | 3.350 | 3.380 | 3.170 | 3.210 | 3.210 | 3,515,200 |
| 2024-08-15 | 3.300 | 3.440 | 3.270 | 3.300 | 3.300 | 3,121,333 |
| 2024-08-14 | 3.450 | 3.480 | 3.310 | 3.350 | 3.350 | 2,696,900 |
| 2024-08-13 | 3.470 | 3.500 | 3.440 | 3.460 | 3.460 | 1,232,300 |
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.