Qingdao AInnovation Tech Grp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 3.830 | 3.910 | 3.740 | 3.740 | 3.740 | 356,400 |
| 2026-07-27 | 3.840 | 3.870 | 3.800 | 3.830 | 3.830 | 195,747 |
| 2026-07-24 | 3.850 | 3.980 | 3.820 | 3.840 | 3.840 | 271,200 |
| 2026-07-23 | 3.850 | 3.910 | 3.820 | 3.850 | 3.850 | 284,039 |
| 2026-07-22 | 3.880 | 3.980 | 3.730 | 3.800 | 3.800 | 361,900 |
| 2026-07-21 | 3.700 | 3.950 | 3.700 | 3.860 | 3.860 | 390,000 |
| 2026-07-20 | 3.880 | 3.880 | 3.730 | 3.770 | 3.770 | 217,431 |
| 2026-07-17 | 3.900 | 3.920 | 3.750 | 3.840 | 3.840 | 608,464 |
| 2026-07-16 | 3.860 | 4.020 | 3.860 | 3.910 | 3.910 | 316,900 |
| 2026-07-15 | 3.960 | 4.050 | 3.890 | 3.950 | 3.950 | 579,000 |
| 2026-07-14 | 3.990 | 4.070 | 3.950 | 3.970 | 3.970 | 586,546 |
| 2026-07-13 | 4.070 | 4.140 | 3.990 | 4.040 | 4.040 | 391,262 |
| 2026-07-10 | 4.120 | 4.300 | 4.100 | 4.190 | 4.190 | 1,037,200 |
| 2026-07-09 | 3.930 | 4.260 | 3.930 | 4.120 | 4.120 | 891,700 |
| 2026-07-08 | 3.870 | 4.000 | 3.800 | 3.930 | 3.930 | 677,600 |
| 2026-07-07 | 4.040 | 4.050 | 3.860 | 3.880 | 3.880 | 678,300 |
| 2026-07-06 | 4.210 | 4.210 | 4.010 | 4.130 | 4.130 | 213,800 |
| 2026-07-03 | 4.210 | 4.380 | 4.180 | 4.340 | 4.340 | 776,200 |
| 2026-07-02 | 3.910 | 4.280 | 3.910 | 4.200 | 4.200 | 1,052,602 |
| 2026-06-30 | 3.980 | 4.090 | 3.880 | 3.910 | 3.910 | 781,000 |
| 2026-06-29 | 4.160 | 4.220 | 3.930 | 4.000 | 4.000 | 352,800 |
| 2026-06-26 | 3.980 | 4.210 | 3.800 | 4.160 | 4.160 | 1,407,800 |
| 2026-06-25 | 4.030 | 4.100 | 3.810 | 3.980 | 3.980 | 1,602,700 |
| 2026-06-24 | 4.000 | 4.130 | 4.000 | 4.050 | 4.050 | 488,263 |
| 2026-06-23 | 4.200 | 4.210 | 3.980 | 4.040 | 4.040 | 1,040,300 |
| 2026-06-22 | 4.370 | 4.500 | 4.090 | 4.200 | 4.200 | 1,066,110 |
| 2026-06-18 | 4.320 | 4.420 | 4.270 | 4.370 | 4.370 | 615,828 |
| 2026-06-17 | 4.330 | 4.420 | 4.270 | 4.390 | 4.390 | 486,900 |
| 2026-06-16 | 4.360 | 4.560 | 4.300 | 4.330 | 4.330 | 576,500 |
| 2026-06-15 | 4.310 | 4.570 | 4.230 | 4.440 | 4.440 | 839,800 |
| 2026-06-12 | 4.150 | 4.500 | 4.040 | 4.440 | 4.440 | 1,565,000 |
| 2026-06-11 | 3.920 | 4.040 | 3.860 | 4.000 | 4.000 | 456,700 |
| 2026-06-10 | 3.900 | 4.000 | 3.870 | 3.910 | 3.910 | 525,900 |
| 2026-06-09 | 4.040 | 4.060 | 3.920 | 3.980 | 3.980 | 821,200 |
| 2026-06-08 | 4.300 | 4.300 | 4.010 | 4.040 | 4.040 | 991,900 |
| 2026-06-05 | 4.300 | 4.310 | 4.210 | 4.300 | 4.300 | 528,504 |
| 2026-06-04 | 4.360 | 4.420 | 4.300 | 4.340 | 4.340 | 447,800 |
| 2026-06-03 | 4.440 | 4.480 | 4.260 | 4.370 | 4.370 | 867,800 |
| 2026-06-02 | 4.440 | 4.660 | 4.350 | 4.440 | 4.440 | 782,100 |
| 2026-06-01 | 4.460 | 4.730 | 4.360 | 4.500 | 4.500 | 714,200 |
| 2026-05-29 | 4.790 | 4.790 | 4.360 | 4.360 | 4.360 | 1,658,900 |
| 2026-05-28 | 4.640 | 4.650 | 4.510 | 4.590 | 4.590 | 1,010,900 |
| 2026-05-27 | 4.750 | 4.880 | 4.540 | 4.640 | 4.640 | 1,401,067 |
| 2026-05-26 | 4.500 | 4.680 | 4.330 | 4.680 | 4.680 | 1,633,300 |
| 2026-05-22 | 4.750 | 4.750 | 4.500 | 4.580 | 4.580 | 872,800 |
| 2026-05-21 | 4.630 | 4.830 | 4.600 | 4.630 | 4.630 | 1,713,600 |
| 2026-05-20 | 4.570 | 4.700 | 4.460 | 4.640 | 4.640 | 1,166,200 |
| 2026-05-19 | 4.200 | 4.760 | 4.170 | 4.670 | 4.670 | 2,632,439 |
| 2026-05-18 | 4.360 | 4.360 | 4.070 | 4.170 | 4.170 | 1,658,613 |
| 2026-05-15 | 4.330 | 4.470 | 4.260 | 4.360 | 4.360 | 1,845,360 |
| 2026-05-14 | 4.240 | 4.430 | 4.220 | 4.390 | 4.390 | 2,293,728 |
| 2026-05-13 | 4.150 | 4.250 | 4.090 | 4.240 | 4.240 | 1,328,900 |
| 2026-05-12 | 4.240 | 4.240 | 4.010 | 4.150 | 4.150 | 2,081,000 |
| 2026-05-11 | 4.400 | 4.410 | 4.230 | 4.240 | 4.240 | 1,364,136 |
| 2026-05-08 | 3.960 | 4.380 | 3.960 | 4.360 | 4.360 | 2,860,100 |
| 2026-05-07 | 3.940 | 4.070 | 3.940 | 4.060 | 4.060 | 1,983,800 |
| 2026-05-06 | 3.910 | 4.000 | 3.880 | 3.950 | 3.950 | 1,945,000 |
| 2026-05-05 | 4.140 | 4.160 | 3.910 | 4.000 | 4.000 | 1,188,555 |
| 2026-05-04 | 3.870 | 4.180 | 3.850 | 4.140 | 4.140 | 1,953,683 |
| 2026-04-30 | 3.750 | 3.810 | 3.710 | 3.770 | 3.770 | 699,657 |
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.