Qingdao AInnovation Tech Grp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 3.890 | 3.890 | 3.600 | 3.650 | 3.650 | 2,173,800 |
| 2026-04-27 | 4.050 | 4.050 | 3.800 | 3.850 | 3.850 | 915,363 |
| 2026-04-24 | 3.970 | 3.990 | 3.750 | 3.870 | 3.870 | 1,237,900 |
| 2026-04-23 | 4.120 | 4.160 | 3.920 | 3.990 | 3.990 | 1,069,100 |
| 2026-04-22 | 4.000 | 4.100 | 3.820 | 4.040 | 4.040 | 844,200 |
| 2026-04-21 | 4.100 | 4.180 | 3.770 | 3.950 | 3.950 | 2,311,000 |
| 2026-04-20 | 4.600 | 4.630 | 4.050 | 4.100 | 4.100 | 4,523,200 |
| 2026-04-17 | 4.850 | 4.920 | 4.440 | 4.520 | 4.520 | 2,466,500 |
| 2026-04-16 | 5.050 | 5.050 | 4.780 | 4.850 | 4.850 | 2,029,700 |
| 2026-04-15 | 4.890 | 4.920 | 4.790 | 4.870 | 4.870 | 1,740,500 |
| 2026-04-14 | 4.930 | 5.010 | 4.770 | 4.890 | 4.890 | 1,632,300 |
| 2026-04-13 | 5.150 | 5.280 | 4.850 | 4.930 | 4.930 | 1,846,000 |
| 2026-04-10 | 5.410 | 5.470 | 5.110 | 5.190 | 5.190 | 1,465,300 |
| 2026-04-09 | 5.400 | 5.500 | 5.360 | 5.360 | 5.360 | 1,071,600 |
| 2026-04-08 | 5.370 | 5.540 | 5.340 | 5.460 | 5.460 | 1,557,400 |
| 2026-04-02 | 5.260 | 5.400 | 5.200 | 5.370 | 5.370 | 1,201,900 |
| 2026-04-01 | 5.160 | 5.390 | 5.160 | 5.250 | 5.250 | 1,740,100 |
| 2026-03-31 | 5.040 | 5.150 | 5.000 | 5.070 | 5.070 | 1,408,200 |
| 2026-03-30 | 4.990 | 5.120 | 4.700 | 5.040 | 5.040 | 1,819,800 |
| 2026-03-27 | 4.750 | 5.080 | 4.640 | 5.080 | 5.080 | 2,311,800 |
| 2026-03-26 | 4.850 | 4.930 | 4.510 | 4.780 | 4.780 | 2,199,600 |
| 2026-03-25 | 4.860 | 4.940 | 4.770 | 4.850 | 4.850 | 847,800 |
| 2026-03-24 | 4.770 | 4.890 | 4.670 | 4.850 | 4.850 | 981,600 |
| 2026-03-23 | 4.550 | 4.930 | 4.550 | 4.750 | 4.750 | 1,607,900 |
| 2026-03-20 | 4.690 | 4.720 | 4.570 | 4.660 | 4.660 | 719,200 |
| 2026-03-19 | 4.780 | 4.780 | 4.650 | 4.690 | 4.690 | 763,100 |
| 2026-03-18 | 4.600 | 4.800 | 4.580 | 4.790 | 4.790 | 730,100 |
| 2026-03-17 | 4.630 | 4.850 | 4.530 | 4.540 | 4.540 | 954,000 |
| 2026-03-16 | 4.440 | 4.640 | 4.350 | 4.630 | 4.630 | 2,500,200 |
| 2026-03-13 | 4.500 | 4.500 | 4.200 | 4.420 | 4.420 | 2,401,496 |
| 2026-03-12 | 4.550 | 4.650 | 4.510 | 4.550 | 4.550 | 1,382,900 |
| 2026-03-11 | 4.520 | 4.580 | 4.460 | 4.550 | 4.550 | 1,387,000 |
| 2026-03-10 | 4.430 | 4.550 | 4.330 | 4.430 | 4.430 | 1,286,000 |
| 2026-03-09 | 4.420 | 4.460 | 4.170 | 4.430 | 4.430 | 1,168,400 |
| 2026-03-06 | 4.440 | 4.500 | 4.360 | 4.420 | 4.420 | 583,800 |
| 2026-03-05 | 4.350 | 4.550 | 4.350 | 4.440 | 4.440 | 970,700 |
| 2026-03-04 | 4.360 | 4.430 | 4.200 | 4.280 | 4.280 | 703,600 |
| 2026-03-03 | 4.660 | 4.700 | 4.480 | 4.480 | 4.480 | 931,000 |
| 2026-03-02 | 5.000 | 5.000 | 4.650 | 4.660 | 4.660 | 2,015,700 |
| 2026-02-27 | 5.090 | 5.090 | 4.930 | 5.000 | 5.000 | 680,000 |
| 2026-02-26 | 5.100 | 5.130 | 4.960 | 4.960 | 4.960 | 898,300 |
| 2026-02-25 | 5.230 | 5.240 | 5.100 | 5.100 | 5.100 | 514,564 |
| 2026-02-24 | 5.400 | 5.400 | 5.100 | 5.160 | 5.160 | 924,200 |
| 2026-02-23 | 5.420 | 5.640 | 5.400 | 5.430 | 5.430 | 765,100 |
| 2026-02-20 | 5.520 | 5.520 | 5.300 | 5.420 | 5.420 | 514,200 |
| 2026-02-16 | 5.310 | 5.470 | 5.180 | 5.470 | 5.470 | 443,000 |
| 2026-02-13 | 5.250 | 5.370 | 5.220 | 5.310 | 5.310 | 845,000 |
| 2026-02-12 | 5.490 | 5.490 | 5.310 | 5.390 | 5.390 | 573,400 |
| 2026-02-11 | 5.460 | 5.560 | 5.440 | 5.490 | 5.490 | 822,000 |
| 2026-02-10 | 5.220 | 5.530 | 5.220 | 5.360 | 5.360 | 1,533,600 |
| 2026-02-09 | 5.200 | 5.240 | 5.150 | 5.210 | 5.210 | 597,000 |
| 2026-02-06 | 5.280 | 5.500 | 4.970 | 5.010 | 5.010 | 2,668,800 |
| 2026-02-05 | 5.330 | 5.330 | 5.150 | 5.270 | 5.270 | 1,420,600 |
| 2026-02-04 | 5.500 | 5.500 | 5.300 | 5.340 | 5.340 | 1,070,300 |
| 2026-02-03 | 5.500 | 5.700 | 5.470 | 5.590 | 5.590 | 847,300 |
| 2026-02-02 | 5.770 | 5.770 | 5.500 | 5.500 | 5.500 | 1,150,700 |
| 2026-01-30 | 6.090 | 6.090 | 5.750 | 5.770 | 5.770 | 1,438,900 |
| 2026-01-29 | 6.060 | 6.150 | 5.990 | 6.090 | 6.090 | 1,030,300 |
| 2026-01-28 | 6.110 | 6.220 | 6.050 | 6.100 | 6.100 | 863,552 |
| 2026-01-27 | 6.090 | 6.130 | 5.920 | 6.110 | 6.110 | 750,240 |
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.