Aidite (Qinhuangdao) Technology Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	75.930	79.480	74.460	79.200	55.894	7,476,527
2026-04-21	77.460	78.500	75.270	76.260	53.819	7,239,293
2026-04-20	79.300	79.770	76.230	77.900	54.976	7,555,426
2026-04-17	74.770	80.500	72.210	78.770	55.590	12,602,020
2026-04-16	69.000	79.600	68.110	76.340	53.875	13,144,735
2026-04-15	72.370	74.160	69.050	69.190	48.829	6,516,123
2026-04-14	72.150	72.560	70.610	71.650	50.566	3,897,699
2026-04-13	72.010	72.800	69.730	71.130	50.199	5,397,677
2026-04-10	72.130	74.680	70.800	72.480	51.151	5,747,980
2026-04-09	72.550	73.540	70.680	71.800	50.671	7,413,554
2026-04-08	72.000	74.980	71.350	73.880	52.139	5,570,882
2026-04-07	69.500	71.450	69.050	69.960	49.373	2,849,373
2026-04-03	69.510	71.480	69.040	69.270	48.886	3,940,853
2026-04-02	70.380	72.500	69.360	69.740	49.218	4,143,580
2026-04-01	71.700	72.010	69.610	70.740	49.923	4,360,536
2026-03-31	71.260	73.600	69.830	70.000	49.401	5,599,984
2026-03-30	70.350	71.620	69.400	70.700	49.895	4,901,092
2026-03-27	67.010	72.800	67.010	71.620	50.544	7,151,986
2026-03-26	71.210	71.570	66.680	68.300	48.201	7,065,976
2026-03-25	73.610	77.680	70.810	71.200	50.248	10,094,158
2026-03-24	68.700	72.290	66.830	72.110	50.890	10,707,810
2026-03-23	69.240	71.500	66.610	67.160	47.397	7,088,032
2026-03-20	73.510	76.540	72.110	72.260	50.996	6,926,060
2026-03-19	75.510	75.860	71.730	72.110	50.890	7,146,454
2026-03-18	74.000	76.760	74.000	75.510	53.290	6,092,219
2026-03-17	79.670	80.870	72.810	72.880	51.434	10,021,775
2026-03-16	86.930	88.990	77.600	80.470	56.790	11,805,920
2026-03-13	91.130	92.000	85.800	86.280	60.890	9,933,197
2026-03-12	86.490	92.700	86.490	89.800	63.375	8,934,017
2026-03-11	89.350	92.500	87.100	88.000	62.104	10,001,635
2026-03-10	80.500	86.600	80.370	86.030	60.714	10,452,603
2026-03-09	80.970	82.700	74.790	79.200	55.894	10,880,576
2026-03-06	82.880	83.890	80.660	81.910	57.806	7,422,654
2026-03-05	84.000	84.880	80.450	83.050	58.611	9,792,678
2026-03-04	85.340	87.000	81.210	82.300	58.082	13,225,270
2026-03-03	92.410	92.410	84.500	85.400	60.269	14,318,515
2026-03-02	85.800	95.000	85.800	91.600	64.645	13,305,475
2026-02-27	76.800	87.300	76.380	87.000	61.399	14,843,595
2026-02-26	74.630	76.290	73.990	76.150	53.741	7,944,931
2026-02-25	69.790	75.950	69.790	75.800	53.494	12,910,865
2026-02-24	66.840	72.340	66.840	69.520	49.062	12,307,086
2026-02-13	62.010	65.140	61.020	63.550	44.849	9,021,962
2026-02-12	55.180	66.000	55.010	63.700	44.955	14,353,474
2026-02-11	52.810	55.550	52.120	55.180	38.942	6,454,310
2026-02-10	51.490	53.790	51.020	52.740	37.220	3,848,489
2026-02-09	51.500	52.110	50.530	51.590	36.409	2,251,851
2026-02-06	50.620	51.980	50.150	51.200	36.133	2,341,351
2026-02-05	52.420	52.750	50.000	50.720	35.795	3,731,025
2026-02-04	51.800	53.300	51.620	52.500	37.051	2,550,636
2026-02-03	51.500	52.350	51.350	52.000	36.698	1,956,690
2026-02-02	50.680	52.230	50.370	51.200	36.133	3,261,300
2026-01-30	51.520	51.880	49.610	51.110	36.070	4,069,184
2026-01-29	53.390	53.490	51.110	51.720	36.500	3,322,842
2026-01-28	54.800	55.000	53.110	53.330	37.637	3,280,457
2026-01-27	55.550	55.800	53.790	54.800	38.674	2,893,814
2026-01-26	57.100	57.690	55.000	55.200	38.956	3,671,536
2026-01-23	53.890	58.500	53.350	56.720	40.029	8,181,601
2026-01-22	51.550	53.940	50.560	53.790	37.961	5,888,247
2026-01-21	49.420	52.710	49.420	51.900	36.627	6,061,472
2026-01-20	48.740	49.680	48.330	49.310	34.800	2,494,381

← NewerPage 3 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.6440 CNY
2025-06-10	0.6500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.