Jinan High tech Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 2.660 | 2.710 | 2.640 | 2.660 | 2.660 | 3,025,561 |
| 2024-07-24 | 2.730 | 2.730 | 2.650 | 2.650 | 2.650 | 5,318,400 |
| 2024-07-23 | 2.770 | 2.810 | 2.740 | 2.740 | 2.740 | 3,249,300 |
| 2024-07-22 | 2.780 | 2.780 | 2.740 | 2.770 | 2.770 | 2,210,000 |
| 2024-07-19 | 2.790 | 2.790 | 2.760 | 2.770 | 2.770 | 2,602,437 |
| 2024-07-18 | 2.770 | 2.800 | 2.740 | 2.790 | 2.790 | 4,772,900 |
| 2024-07-17 | 2.810 | 2.860 | 2.790 | 2.800 | 2.800 | 4,812,200 |
| 2024-07-16 | 2.790 | 2.810 | 2.760 | 2.810 | 2.810 | 3,381,430 |
| 2024-07-15 | 2.810 | 2.830 | 2.760 | 2.780 | 2.780 | 4,566,401 |
| 2024-07-12 | 2.870 | 2.920 | 2.820 | 2.840 | 2.840 | 5,411,933 |
| 2024-07-11 | 2.810 | 2.880 | 2.810 | 2.860 | 2.860 | 4,854,266 |
| 2024-07-10 | 2.850 | 2.850 | 2.780 | 2.780 | 2.780 | 4,440,400 |
| 2024-07-09 | 2.860 | 2.870 | 2.770 | 2.850 | 2.850 | 6,397,300 |
| 2024-07-08 | 2.930 | 2.940 | 2.840 | 2.850 | 2.850 | 3,742,700 |
| 2024-07-05 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 0 |
| 2024-07-04 | 2.910 | 2.940 | 2.870 | 2.880 | 2.880 | 4,308,400 |
| 2024-07-03 | 2.950 | 2.960 | 2.910 | 2.920 | 2.920 | 3,787,700 |
| 2024-07-02 | 2.960 | 2.990 | 2.930 | 2.950 | 2.950 | 4,650,433 |
| 2024-07-01 | 2.970 | 2.990 | 2.920 | 2.960 | 2.960 | 5,529,000 |
| 2024-06-28 | 2.970 | 3.000 | 2.940 | 2.970 | 2.970 | 6,106,362 |
| 2024-06-27 | 2.990 | 2.990 | 2.930 | 2.950 | 2.950 | 6,063,809 |
| 2024-06-26 | 2.920 | 2.970 | 2.890 | 2.970 | 2.970 | 6,498,000 |
| 2024-06-25 | 2.900 | 2.960 | 2.880 | 2.940 | 2.940 | 7,305,900 |
| 2024-06-24 | 2.910 | 2.930 | 2.830 | 2.900 | 2.900 | 8,812,470 |
| 2024-06-21 | 2.970 | 3.000 | 2.920 | 2.930 | 2.930 | 10,082,400 |
| 2024-06-20 | 3.020 | 3.060 | 2.920 | 2.970 | 2.970 | 19,165,661 |
| 2024-06-19 | 2.930 | 3.220 | 2.910 | 3.070 | 3.070 | 31,188,861 |
| 2024-06-18 | 2.890 | 2.960 | 2.880 | 2.930 | 2.930 | 6,644,001 |
| 2024-06-17 | 2.970 | 2.980 | 2.880 | 2.900 | 2.900 | 8,982,300 |
| 2024-06-14 | 2.950 | 3.020 | 2.910 | 2.950 | 2.950 | 8,064,900 |
| 2024-06-13 | 3.030 | 3.050 | 2.930 | 2.960 | 2.960 | 12,193,400 |
| 2024-06-12 | 3.000 | 3.090 | 2.950 | 3.050 | 3.050 | 16,003,900 |
| 2024-06-11 | 2.990 | 3.060 | 2.900 | 3.030 | 3.030 | 20,012,950 |
| 2024-06-07 | 3.200 | 3.200 | 2.970 | 3.000 | 3.000 | 29,310,304 |
| 2024-06-06 | 2.830 | 3.100 | 2.830 | 3.100 | 3.100 | 17,945,404 |
| 2024-06-05 | 2.830 | 2.890 | 2.770 | 2.820 | 2.820 | 10,782,066 |
| 2024-06-04 | 2.830 | 2.890 | 2.820 | 2.850 | 2.850 | 8,222,626 |
| 2024-06-03 | 2.980 | 2.980 | 2.850 | 2.880 | 2.880 | 14,635,408 |
| 2024-05-31 | 3.000 | 3.020 | 2.970 | 2.980 | 2.980 | 8,466,100 |
| 2024-05-30 | 3.050 | 3.050 | 2.980 | 3.010 | 3.010 | 7,317,100 |
| 2024-05-29 | 3.000 | 3.060 | 2.990 | 3.010 | 3.010 | 8,257,400 |
| 2024-05-28 | 3.110 | 3.120 | 3.000 | 3.020 | 3.020 | 12,447,952 |
| 2024-05-27 | 3.110 | 3.130 | 3.020 | 3.080 | 3.080 | 12,540,163 |
| 2024-05-24 | 3.100 | 3.150 | 3.080 | 3.110 | 3.110 | 11,594,992 |
| 2024-05-23 | 3.220 | 3.230 | 3.130 | 3.150 | 3.150 | 20,035,300 |
| 2024-05-22 | 3.290 | 3.350 | 3.260 | 3.270 | 3.270 | 20,086,600 |
| 2024-05-21 | 3.300 | 3.330 | 3.230 | 3.320 | 3.320 | 24,144,400 |
| 2024-05-20 | 3.320 | 3.380 | 3.270 | 3.360 | 3.360 | 40,127,600 |
| 2024-05-17 | 3.350 | 3.380 | 3.210 | 3.300 | 3.300 | 37,725,701 |
| 2024-05-16 | 3.480 | 3.550 | 3.290 | 3.320 | 3.320 | 68,641,060 |
| 2024-05-15 | 3.090 | 3.400 | 3.070 | 3.400 | 3.400 | 27,739,412 |
| 2024-05-14 | 3.090 | 3.120 | 3.000 | 3.090 | 3.090 | 21,291,300 |
| 2024-05-13 | 3.110 | 3.130 | 3.030 | 3.050 | 3.050 | 22,951,589 |
| 2024-05-10 | 3.240 | 3.290 | 3.120 | 3.140 | 3.140 | 28,833,805 |
| 2024-05-09 | 3.290 | 3.430 | 3.200 | 3.250 | 3.250 | 56,349,431 |
| 2024-05-08 | 2.910 | 3.200 | 2.890 | 3.200 | 3.200 | 18,747,284 |
| 2024-05-07 | 2.930 | 2.940 | 2.870 | 2.910 | 2.910 | 8,765,500 |
| 2024-05-06 | 2.900 | 2.940 | 2.880 | 2.930 | 2.930 | 6,917,600 |
| 2024-04-30 | 3.000 | 3.020 | 2.860 | 2.880 | 2.880 | 10,396,603 |
| 2024-04-29 | 2.840 | 3.000 | 2.830 | 2.990 | 2.990 | 12,698,065 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.