Jinan High tech Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 2.990 | 3.040 | 2.950 | 3.010 | 3.010 | 13,870,028 |
| 2024-01-22 | 3.170 | 3.210 | 3.000 | 3.020 | 3.020 | 14,084,100 |
| 2024-01-19 | 3.220 | 3.240 | 3.180 | 3.180 | 3.180 | 8,240,400 |
| 2024-01-18 | 3.250 | 3.250 | 3.120 | 3.220 | 3.220 | 15,702,203 |
| 2024-01-17 | 3.330 | 3.350 | 3.240 | 3.250 | 3.250 | 9,362,300 |
| 2024-01-16 | 3.410 | 3.410 | 3.290 | 3.330 | 3.330 | 13,396,800 |
| 2024-01-15 | 3.360 | 3.420 | 3.340 | 3.400 | 3.400 | 10,531,750 |
| 2024-01-12 | 3.450 | 3.450 | 3.340 | 3.360 | 3.360 | 12,777,800 |
| 2024-01-11 | 3.380 | 3.450 | 3.370 | 3.440 | 3.440 | 12,620,750 |
| 2024-01-10 | 3.460 | 3.460 | 3.380 | 3.390 | 3.390 | 11,694,901 |
| 2024-01-09 | 3.410 | 3.470 | 3.370 | 3.450 | 3.450 | 13,431,301 |
| 2024-01-08 | 3.470 | 3.480 | 3.400 | 3.400 | 3.400 | 10,167,400 |
| 2024-01-05 | 3.500 | 3.530 | 3.430 | 3.460 | 3.460 | 12,678,600 |
| 2024-01-04 | 3.530 | 3.550 | 3.480 | 3.500 | 3.500 | 13,850,500 |
| 2024-01-03 | 3.580 | 3.590 | 3.490 | 3.520 | 3.520 | 16,328,526 |
| 2024-01-02 | 3.510 | 3.600 | 3.490 | 3.560 | 3.560 | 23,349,307 |
| 2023-12-29 | 3.480 | 3.520 | 3.460 | 3.510 | 3.510 | 22,722,007 |
| 2023-12-28 | 3.430 | 3.500 | 3.420 | 3.500 | 3.500 | 21,927,776 |
| 2023-12-27 | 3.440 | 3.480 | 3.410 | 3.430 | 3.430 | 19,343,799 |
| 2023-12-26 | 3.460 | 3.520 | 3.430 | 3.450 | 3.450 | 25,053,200 |
| 2023-12-25 | 3.450 | 3.510 | 3.410 | 3.440 | 3.440 | 26,138,582 |
| 2023-12-22 | 3.580 | 3.580 | 3.420 | 3.470 | 3.470 | 40,760,400 |
| 2023-12-21 | 3.500 | 3.600 | 3.390 | 3.600 | 3.600 | 50,966,591 |
| 2023-12-20 | 3.550 | 3.620 | 3.460 | 3.500 | 3.500 | 60,408,832 |
| 2023-12-19 | 3.760 | 3.800 | 3.530 | 3.570 | 3.570 | 74,714,413 |
| 2023-12-18 | 3.950 | 4.000 | 3.730 | 3.830 | 3.830 | 112,627,137 |
| 2023-12-15 | 4.790 | 4.800 | 4.060 | 4.140 | 4.140 | 164,969,972 |
| 2023-12-14 | 4.480 | 4.480 | 4.380 | 4.480 | 4.480 | 40,088,475 |
| 2023-12-13 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 18,979,276 |
| 2023-12-12 | 3.380 | 3.700 | 3.340 | 3.700 | 3.700 | 24,096,220 |
| 2023-12-11 | 3.330 | 3.380 | 3.290 | 3.360 | 3.360 | 11,721,903 |
| 2023-12-08 | 3.420 | 3.480 | 3.330 | 3.330 | 3.330 | 11,519,900 |
| 2023-12-07 | 3.460 | 3.500 | 3.430 | 3.430 | 3.430 | 13,175,400 |
| 2023-12-06 | 3.500 | 3.530 | 3.470 | 3.480 | 3.480 | 12,904,700 |
| 2023-12-05 | 3.600 | 3.600 | 3.470 | 3.500 | 3.500 | 26,566,751 |
| 2023-12-04 | 3.450 | 3.800 | 3.410 | 3.630 | 3.630 | 39,013,126 |
| 2023-12-01 | 3.270 | 3.520 | 3.250 | 3.450 | 3.450 | 16,630,848 |
| 2023-11-30 | 3.290 | 3.310 | 3.240 | 3.270 | 3.270 | 9,621,500 |
| 2023-11-29 | 3.330 | 3.360 | 3.240 | 3.280 | 3.280 | 14,289,720 |
| 2023-11-28 | 3.310 | 3.360 | 3.290 | 3.330 | 3.330 | 7,373,900 |
| 2023-11-27 | 3.400 | 3.420 | 3.300 | 3.310 | 3.310 | 9,149,405 |
| 2023-11-24 | 3.470 | 3.480 | 3.400 | 3.410 | 3.410 | 6,690,300 |
| 2023-11-23 | 3.460 | 3.540 | 3.380 | 3.460 | 3.460 | 12,174,100 |
| 2023-11-22 | 3.540 | 3.550 | 3.450 | 3.460 | 3.460 | 12,778,600 |
| 2023-11-21 | 3.380 | 3.480 | 3.370 | 3.450 | 3.450 | 13,850,400 |
| 2023-11-20 | 3.320 | 3.410 | 3.300 | 3.370 | 3.370 | 12,739,700 |
| 2023-11-17 | 3.310 | 3.330 | 3.260 | 3.320 | 3.320 | 7,526,790 |
| 2023-11-16 | 3.290 | 3.330 | 3.250 | 3.300 | 3.300 | 10,193,730 |
| 2023-11-15 | 3.320 | 3.330 | 3.270 | 3.280 | 3.280 | 9,009,600 |
| 2023-11-14 | 3.350 | 3.350 | 3.280 | 3.300 | 3.300 | 7,551,901 |
| 2023-11-13 | 3.330 | 3.380 | 3.290 | 3.330 | 3.330 | 9,801,390 |
| 2023-11-10 | 3.300 | 3.330 | 3.250 | 3.320 | 3.320 | 13,054,420 |
| 2023-11-09 | 3.350 | 3.360 | 3.270 | 3.300 | 3.300 | 17,376,302 |
| 2023-11-08 | 3.250 | 3.420 | 3.200 | 3.360 | 3.360 | 29,521,680 |
| 2023-11-07 | 3.130 | 3.260 | 3.110 | 3.260 | 3.260 | 16,584,701 |
| 2023-11-06 | 3.080 | 3.130 | 3.060 | 3.130 | 3.130 | 8,251,900 |
| 2023-11-03 | 3.110 | 3.110 | 3.070 | 3.070 | 3.070 | 6,967,300 |
| 2023-11-02 | 3.120 | 3.140 | 3.090 | 3.100 | 3.100 | 5,893,200 |
| 2023-11-01 | 3.130 | 3.130 | 3.090 | 3.120 | 3.120 | 6,698,700 |
| 2023-10-31 | 3.100 | 3.130 | 3.070 | 3.120 | 3.120 | 6,136,801 |
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.