Qingdao AInnovation Tech Grp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 3.805 | 3.810 | 3.625 | 3.810 | 3.810 | 1,014,500 |
| 2026-10-20 | 3.675 | 3.800 | 3.600 | 3.695 | 3.695 | 754,200 |
| 2026-10-16 | 3.820 | 3.820 | 3.570 | 3.675 | 3.675 | 1,181,000 |
| 2026-10-15 | 3.485 | 3.680 | 3.430 | 3.615 | 3.615 | 861,600 |
| 2026-10-14 | 3.640 | 3.640 | 3.405 | 3.580 | 3.580 | 629,900 |
| 2026-10-13 | 3.635 | 3.675 | 3.450 | 3.560 | 3.560 | 395,300 |
| 2026-10-12 | 3.650 | 3.775 | 3.630 | 3.760 | 3.760 | 1,137,400 |
| 2026-10-09 | 3.295 | 3.705 | 3.195 | 3.650 | 3.650 | 950,300 |
| 2026-10-08 | 3.310 | 3.370 | 3.260 | 3.370 | 3.370 | 481,600 |
| 2026-10-07 | 3.400 | 3.435 | 3.310 | 3.365 | 3.365 | 289,400 |
| 2026-10-06 | 3.275 | 3.430 | 3.205 | 3.400 | 3.400 | 694,700 |
| 2026-10-05 | 3.115 | 3.290 | 3.115 | 3.270 | 3.270 | 550,112 |
| 2026-10-02 | 3.140 | 3.145 | 3.065 | 3.110 | 3.110 | 169,900 |
| 2026-09-30 | 3.050 | 3.245 | 3.050 | 3.145 | 3.145 | 439,128 |
| 2026-09-29 | 3.110 | 3.250 | 3.080 | 3.250 | 3.250 | 678,400 |
| 2026-09-28 | 3.050 | 3.115 | 3.010 | 3.115 | 3.115 | 481,500 |
| 2026-09-25 | 3.060 | 3.065 | 3.000 | 3.050 | 3.050 | 188,800 |
| 2026-09-24 | 3.005 | 3.145 | 2.995 | 3.060 | 3.060 | 357,798 |
| 2026-09-23 | 3.045 | 3.110 | 3.000 | 3.035 | 3.035 | 934,500 |
| 2026-09-22 | 3.060 | 3.160 | 3.010 | 3.040 | 3.040 | 1,062,400 |
| 2026-09-21 | 3.310 | 3.310 | 2.960 | 3.055 | 3.055 | 2,283,200 |
| 2026-09-18 | 3.695 | 3.695 | 3.390 | 3.390 | 3.390 | 6,612,100 |
| 2026-09-17 | 3.380 | 3.650 | 3.315 | 3.640 | 3.640 | 985,800 |
| 2026-09-16 | 3.235 | 3.420 | 3.200 | 3.400 | 3.400 | 712,998 |
| 2026-09-15 | 3.020 | 3.370 | 3.020 | 3.235 | 3.235 | 1,296,800 |
| 2026-09-14 | 3.600 | 3.600 | 2.915 | 3.020 | 3.020 | 4,232,800 |
| 2026-09-11 | 3.995 | 4.055 | 3.380 | 3.380 | 3.380 | 5,901,846 |
| 2026-09-10 | 3.975 | 4.240 | 3.970 | 4.190 | 4.190 | 4,089,376 |
| 2026-09-09 | 3.970 | 4.070 | 3.960 | 3.995 | 3.995 | 3,137,665 |
| 2026-09-08 | 3.990 | 4.035 | 3.935 | 3.995 | 3.995 | 3,142,151 |
| 2026-09-07 | 4.015 | 4.100 | 3.800 | 3.930 | 3.930 | 2,909,200 |
| 2026-09-04 | 3.860 | 3.990 | 3.860 | 3.920 | 3.920 | 985,421 |
| 2026-09-03 | 4.000 | 4.170 | 3.810 | 3.855 | 3.855 | 3,467,342 |
| 2026-09-02 | 3.965 | 4.000 | 3.685 | 3.945 | 3.945 | 1,852,146 |
| 2026-09-01 | 3.755 | 3.965 | 3.620 | 3.965 | 3.965 | 1,718,200 |
| 2026-08-31 | 3.500 | 3.820 | 3.500 | 3.800 | 3.800 | 1,881,000 |
| 2026-08-28 | 3.800 | 3.830 | 3.690 | 3.720 | 3.720 | 7,310,095 |
| 2026-08-27 | 3.765 | 3.800 | 3.550 | 3.800 | 3.800 | 941,000 |
| 2026-08-26 | 3.845 | 3.845 | 3.680 | 3.680 | 3.680 | 603,800 |
| 2026-08-25 | 3.800 | 3.900 | 3.680 | 3.740 | 3.740 | 342,500 |
| 2026-08-24 | 3.760 | 3.800 | 3.620 | 3.800 | 3.800 | 252,000 |
| 2026-08-21 | 3.705 | 3.825 | 3.705 | 3.720 | 3.720 | 411,200 |
| 2026-08-20 | 3.705 | 3.770 | 3.680 | 3.770 | 3.770 | 120,362 |
| 2026-08-19 | 3.795 | 3.795 | 3.630 | 3.670 | 3.670 | 404,400 |
| 2026-08-18 | 3.840 | 3.840 | 3.755 | 3.825 | 3.825 | 140,300 |
| 2026-08-17 | 3.835 | 3.910 | 3.835 | 3.850 | 3.850 | 101,200 |
| 2026-08-14 | 3.940 | 3.990 | 3.810 | 3.815 | 3.815 | 701,400 |
| 2026-08-13 | 4.035 | 4.085 | 3.905 | 3.935 | 3.935 | 396,432 |
| 2026-08-12 | 3.980 | 4.040 | 3.890 | 4.035 | 4.035 | 465,794 |
| 2026-08-11 | 4.050 | 4.130 | 3.930 | 3.930 | 3.930 | 407,925 |
| 2026-08-10 | 3.930 | 4.115 | 3.930 | 4.090 | 4.090 | 616,000 |
| 2026-08-07 | 3.910 | 3.975 | 3.730 | 3.865 | 3.865 | 1,322,500 |
| 2026-08-06 | 3.935 | 3.995 | 3.845 | 3.910 | 3.910 | 366,400 |
| 2026-08-05 | 3.800 | 3.950 | 3.800 | 3.935 | 3.935 | 507,723 |
| 2026-08-04 | 3.745 | 3.805 | 3.720 | 3.755 | 3.755 | 158,300 |
| 2026-08-03 | 3.620 | 3.815 | 3.620 | 3.755 | 3.755 | 109,100 |
| 2026-07-31 | 3.750 | 3.880 | 3.740 | 3.800 | 3.800 | 491,900 |
| 2026-07-30 | 3.720 | 3.720 | 3.610 | 3.660 | 3.660 | 597,900 |
| 2026-07-29 | 3.780 | 3.810 | 3.710 | 3.710 | 3.710 | 446,200 |
| 2026-07-28 | 3.830 | 3.910 | 3.740 | 3.740 | 3.740 | 356,400 |
Page 1 of 2 · 64 trading daysOlder →
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.