Qingdao AInnovation Tech Grp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 6.090 | 6.130 | 5.920 | 6.110 | 6.110 | 750,240 |
| 2026-01-26 | 6.400 | 6.450 | 6.080 | 6.090 | 6.090 | 1,136,100 |
| 2026-01-23 | 6.560 | 6.560 | 6.310 | 6.400 | 6.400 | 873,500 |
| 2026-01-22 | 6.680 | 6.780 | 6.400 | 6.410 | 6.410 | 911,193 |
| 2026-01-21 | 6.610 | 6.780 | 6.540 | 6.780 | 6.780 | 776,032 |
| 2026-01-20 | 6.880 | 6.880 | 6.600 | 6.630 | 6.630 | 1,377,100 |
| 2026-01-19 | 7.000 | 7.330 | 6.910 | 6.950 | 6.950 | 1,298,500 |
| 2026-01-16 | 7.170 | 7.170 | 6.850 | 7.100 | 7.100 | 1,378,300 |
| 2026-01-15 | 7.120 | 7.330 | 7.000 | 7.170 | 7.170 | 1,897,300 |
| 2026-01-14 | 6.740 | 7.200 | 6.740 | 7.120 | 7.120 | 3,306,500 |
| 2026-01-13 | 6.890 | 6.890 | 6.630 | 6.720 | 6.720 | 2,572,200 |
| 2026-01-12 | 6.270 | 6.670 | 6.240 | 6.670 | 6.670 | 3,249,000 |
| 2026-01-09 | 5.940 | 6.200 | 5.840 | 6.190 | 6.190 | 2,081,500 |
| 2026-01-08 | 5.840 | 6.030 | 5.690 | 5.940 | 5.940 | 1,145,400 |
| 2026-01-07 | 6.000 | 6.040 | 5.760 | 5.830 | 5.830 | 1,125,700 |
| 2026-01-06 | 5.830 | 5.970 | 5.750 | 5.970 | 5.970 | 2,376,500 |
| 2026-01-05 | 5.650 | 5.780 | 5.580 | 5.740 | 5.740 | 1,092,052 |
| 2026-01-02 | 5.580 | 5.630 | 5.450 | 5.570 | 5.570 | 533,800 |
| 2025-12-31 | 5.590 | 5.700 | 5.460 | 5.650 | 5.650 | 1,478,100 |
| 2025-12-30 | 5.500 | 5.600 | 5.330 | 5.500 | 5.500 | 1,404,500 |
| 2025-12-29 | 5.480 | 5.490 | 5.300 | 5.440 | 5.440 | 1,283,100 |
| 2025-12-24 | 5.320 | 5.630 | 5.320 | 5.480 | 5.480 | 592,164 |
| 2025-12-23 | 5.470 | 5.500 | 5.180 | 5.320 | 5.320 | 1,698,900 |
| 2025-12-22 | 5.580 | 5.580 | 5.410 | 5.470 | 5.470 | 500,550 |
| 2025-12-19 | 5.480 | 5.610 | 5.460 | 5.590 | 5.590 | 978,500 |
| 2025-12-18 | 5.550 | 5.550 | 5.390 | 5.460 | 5.460 | 522,700 |
| 2025-12-17 | 5.530 | 5.570 | 5.420 | 5.550 | 5.550 | 615,580 |
| 2025-12-16 | 5.650 | 5.650 | 5.430 | 5.510 | 5.510 | 803,000 |
| 2025-12-15 | 5.770 | 5.770 | 5.640 | 5.680 | 5.680 | 525,800 |
| 2025-12-12 | 5.630 | 5.880 | 5.600 | 5.770 | 5.770 | 599,100 |
| 2025-12-11 | 5.810 | 5.840 | 5.570 | 5.620 | 5.620 | 603,200 |
| 2025-12-10 | 5.590 | 5.700 | 5.440 | 5.690 | 5.690 | 915,900 |
| 2025-12-09 | 5.770 | 5.770 | 5.420 | 5.470 | 5.470 | 1,026,164 |
| 2025-12-08 | 5.750 | 5.830 | 5.700 | 5.770 | 5.770 | 503,200 |
| 2025-12-05 | 5.690 | 5.760 | 5.520 | 5.740 | 5.740 | 360,400 |
| 2025-12-04 | 5.560 | 5.730 | 5.500 | 5.680 | 5.680 | 915,994 |
| 2025-12-03 | 5.720 | 5.770 | 5.480 | 5.540 | 5.540 | 595,100 |
| 2025-12-02 | 5.870 | 5.870 | 5.630 | 5.710 | 5.710 | 628,100 |
| 2025-12-01 | 5.900 | 5.940 | 5.800 | 5.870 | 5.870 | 745,600 |
| 2025-11-28 | 5.750 | 5.870 | 5.740 | 5.840 | 5.840 | 500,400 |
| 2025-11-27 | 6.020 | 6.020 | 5.750 | 5.760 | 5.760 | 497,500 |
| 2025-11-26 | 6.050 | 6.130 | 5.800 | 5.810 | 5.810 | 872,000 |
| 2025-11-25 | 6.040 | 6.310 | 6.040 | 6.050 | 6.050 | 1,603,100 |
| 2025-11-24 | 5.700 | 6.050 | 5.650 | 6.040 | 6.040 | 1,688,800 |
| 2025-11-21 | 5.800 | 5.800 | 5.530 | 5.550 | 5.550 | 2,074,900 |
| 2025-11-20 | 5.900 | 5.980 | 5.760 | 5.810 | 5.810 | 779,700 |
| 2025-11-19 | 5.940 | 5.980 | 5.860 | 5.890 | 5.890 | 1,236,300 |
| 2025-11-18 | 6.130 | 6.190 | 5.900 | 5.920 | 5.920 | 1,364,600 |
| 2025-11-17 | 6.260 | 6.260 | 6.050 | 6.140 | 6.140 | 607,588 |
| 2025-11-14 | 6.210 | 6.310 | 6.160 | 6.260 | 6.260 | 911,800 |
| 2025-11-13 | 6.250 | 6.370 | 6.180 | 6.320 | 6.320 | 792,244 |
| 2025-11-12 | 6.400 | 6.400 | 6.170 | 6.250 | 6.250 | 1,826,400 |
| 2025-11-11 | 6.250 | 6.440 | 6.090 | 6.400 | 6.400 | 2,072,000 |
| 2025-11-10 | 6.130 | 6.230 | 6.000 | 6.090 | 6.090 | 484,800 |
| 2025-11-07 | 6.220 | 6.220 | 5.960 | 6.080 | 6.080 | 1,470,600 |
| 2025-11-06 | 6.190 | 6.240 | 6.050 | 6.230 | 6.230 | 1,056,000 |
| 2025-11-05 | 6.000 | 6.170 | 5.800 | 6.100 | 6.100 | 1,968,800 |
| 2025-11-04 | 6.560 | 6.560 | 6.000 | 6.060 | 6.060 | 3,163,700 |
| 2025-11-03 | 6.710 | 6.740 | 6.430 | 6.550 | 6.550 | 1,112,400 |
| 2025-10-31 | 6.820 | 6.820 | 6.660 | 6.700 | 6.700 | 1,211,916 |
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.