Jinan High tech Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2.830 | 2.890 | 2.830 | 2.880 | 2.880 | 9,234,500 |
| 2024-04-25 | 2.860 | 2.880 | 2.820 | 2.860 | 2.860 | 5,775,465 |
| 2024-04-24 | 2.850 | 2.890 | 2.820 | 2.850 | 2.850 | 8,293,700 |
| 2024-04-23 | 2.790 | 2.940 | 2.750 | 2.870 | 2.870 | 16,885,733 |
| 2024-04-22 | 2.770 | 2.800 | 2.660 | 2.780 | 2.780 | 12,469,233 |
| 2024-04-19 | 2.820 | 2.880 | 2.760 | 2.790 | 2.790 | 10,369,700 |
| 2024-04-18 | 2.850 | 2.870 | 2.780 | 2.810 | 2.810 | 12,754,000 |
| 2024-04-17 | 2.610 | 2.900 | 2.610 | 2.840 | 2.840 | 20,450,816 |
| 2024-04-16 | 2.950 | 2.950 | 2.730 | 2.730 | 2.730 | 23,045,600 |
| 2024-04-15 | 3.260 | 3.280 | 3.030 | 3.030 | 3.030 | 33,277,007 |
| 2024-04-12 | 3.280 | 3.490 | 3.250 | 3.370 | 3.370 | 28,945,770 |
| 2024-04-11 | 3.220 | 3.350 | 3.200 | 3.280 | 3.280 | 18,807,265 |
| 2024-04-10 | 3.370 | 3.500 | 3.270 | 3.320 | 3.320 | 26,669,860 |
| 2024-04-09 | 3.430 | 3.450 | 3.300 | 3.390 | 3.390 | 33,754,612 |
| 2024-04-08 | 3.400 | 3.760 | 3.360 | 3.510 | 3.510 | 51,522,964 |
| 2024-04-03 | 3.470 | 3.550 | 3.400 | 3.430 | 3.430 | 41,832,764 |
| 2024-04-02 | 3.390 | 3.450 | 3.340 | 3.420 | 3.420 | 31,560,284 |
| 2024-04-01 | 3.500 | 3.610 | 3.350 | 3.430 | 3.430 | 63,511,400 |
| 2024-03-29 | 3.150 | 3.470 | 3.150 | 3.470 | 3.470 | 26,865,134 |
| 2024-03-28 | 3.110 | 3.210 | 3.100 | 3.150 | 3.150 | 19,366,800 |
| 2024-03-27 | 3.090 | 3.260 | 3.070 | 3.140 | 3.140 | 25,780,900 |
| 2024-03-26 | 3.100 | 3.200 | 3.050 | 3.150 | 3.150 | 21,496,300 |
| 2024-03-25 | 3.200 | 3.260 | 3.080 | 3.090 | 3.090 | 23,037,800 |
| 2024-03-22 | 3.250 | 3.330 | 3.190 | 3.200 | 3.200 | 29,039,200 |
| 2024-03-21 | 3.360 | 3.380 | 3.250 | 3.290 | 3.290 | 31,249,003 |
| 2024-03-20 | 3.300 | 3.390 | 3.210 | 3.350 | 3.350 | 45,295,103 |
| 2024-03-19 | 3.400 | 3.580 | 3.300 | 3.300 | 3.300 | 87,951,442 |
| 2024-03-18 | 2.980 | 3.270 | 2.980 | 3.270 | 3.270 | 24,441,900 |
| 2024-03-15 | 2.930 | 3.120 | 2.930 | 2.970 | 2.970 | 62,776,322 |
| 2024-03-14 | 3.470 | 3.630 | 3.050 | 3.070 | 3.070 | 106,525,254 |
| 2024-03-13 | 3.300 | 3.300 | 3.110 | 3.300 | 3.300 | 25,027,053 |
| 2024-03-12 | 2.810 | 3.000 | 2.810 | 3.000 | 3.000 | 12,660,738 |
| 2024-03-11 | 2.640 | 2.730 | 2.630 | 2.730 | 2.730 | 14,162,200 |
| 2024-03-08 | 2.680 | 2.700 | 2.600 | 2.630 | 2.630 | 10,182,600 |
| 2024-03-07 | 2.620 | 2.720 | 2.610 | 2.660 | 2.660 | 18,728,900 |
| 2024-03-06 | 2.590 | 2.650 | 2.550 | 2.610 | 2.610 | 9,832,900 |
| 2024-03-05 | 2.620 | 2.670 | 2.570 | 2.590 | 2.590 | 10,330,900 |
| 2024-03-04 | 2.680 | 2.700 | 2.590 | 2.630 | 2.630 | 10,707,251 |
| 2024-03-01 | 2.660 | 2.710 | 2.620 | 2.670 | 2.670 | 11,373,715 |
| 2024-02-29 | 2.540 | 2.650 | 2.510 | 2.640 | 2.640 | 14,595,501 |
| 2024-02-28 | 2.760 | 2.870 | 2.540 | 2.560 | 2.560 | 30,753,105 |
| 2024-02-27 | 2.720 | 2.760 | 2.690 | 2.760 | 2.760 | 16,804,800 |
| 2024-02-26 | 2.670 | 2.780 | 2.620 | 2.750 | 2.750 | 21,455,630 |
| 2024-02-23 | 2.580 | 2.670 | 2.540 | 2.660 | 2.660 | 18,292,992 |
| 2024-02-22 | 2.500 | 2.680 | 2.470 | 2.580 | 2.580 | 17,980,064 |
| 2024-02-21 | 2.430 | 2.550 | 2.400 | 2.490 | 2.490 | 18,057,453 |
| 2024-02-20 | 2.360 | 2.440 | 2.310 | 2.420 | 2.420 | 14,928,700 |
| 2024-02-19 | 2.290 | 2.400 | 2.280 | 2.360 | 2.360 | 21,501,669 |
| 2024-02-08 | 2.130 | 2.330 | 2.020 | 2.270 | 2.270 | 31,151,451 |
| 2024-02-07 | 2.270 | 2.290 | 2.030 | 2.130 | 2.130 | 33,160,283 |
| 2024-02-06 | 2.410 | 2.410 | 2.170 | 2.260 | 2.260 | 27,346,300 |
| 2024-02-05 | 2.640 | 2.640 | 2.410 | 2.410 | 2.410 | 20,311,300 |
| 2024-02-02 | 2.760 | 2.890 | 2.600 | 2.680 | 2.680 | 19,197,699 |
| 2024-02-01 | 2.860 | 2.870 | 2.700 | 2.740 | 2.740 | 21,388,701 |
| 2024-01-31 | 2.990 | 3.040 | 2.870 | 2.870 | 2.870 | 15,537,613 |
| 2024-01-30 | 3.130 | 3.150 | 3.040 | 3.040 | 3.040 | 9,982,400 |
| 2024-01-29 | 3.260 | 3.290 | 3.140 | 3.150 | 3.150 | 11,872,800 |
| 2024-01-26 | 3.200 | 3.310 | 3.200 | 3.260 | 3.260 | 14,712,903 |
| 2024-01-25 | 3.090 | 3.210 | 3.090 | 3.210 | 3.210 | 13,425,200 |
| 2024-01-24 | 3.020 | 3.110 | 2.950 | 3.080 | 3.080 | 14,246,000 |
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.