Jinan High tech Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 3.060 | 3.110 | 3.050 | 3.090 | 3.090 | 6,861,900 |
| 2023-10-27 | 3.020 | 3.060 | 3.000 | 3.050 | 3.050 | 5,406,900 |
| 2023-10-26 | 3.100 | 3.100 | 3.010 | 3.030 | 3.030 | 6,838,260 |
| 2023-10-25 | 3.070 | 3.110 | 3.060 | 3.100 | 3.100 | 7,297,800 |
| 2023-10-24 | 2.970 | 3.080 | 2.970 | 3.060 | 3.060 | 10,783,280 |
| 2023-10-23 | 3.020 | 3.050 | 2.950 | 2.970 | 2.970 | 7,714,200 |
| 2023-10-20 | 3.010 | 3.070 | 3.000 | 3.030 | 3.030 | 6,011,566 |
| 2023-10-19 | 3.000 | 3.060 | 2.980 | 3.020 | 3.020 | 5,785,818 |
| 2023-10-18 | 3.050 | 3.070 | 3.000 | 3.010 | 3.010 | 5,706,800 |
| 2023-10-17 | 3.090 | 3.100 | 3.040 | 3.050 | 3.050 | 5,186,824 |
| 2023-10-16 | 3.090 | 3.140 | 3.080 | 3.100 | 3.100 | 7,964,847 |
| 2023-10-13 | 3.130 | 3.130 | 3.070 | 3.070 | 3.070 | 5,790,600 |
| 2023-10-12 | 3.120 | 3.130 | 3.090 | 3.120 | 3.120 | 6,196,046 |
| 2023-10-11 | 3.130 | 3.150 | 3.090 | 3.120 | 3.120 | 6,509,800 |
| 2023-10-10 | 3.130 | 3.180 | 3.110 | 3.120 | 3.120 | 5,133,800 |
| 2023-10-09 | 3.170 | 3.170 | 3.100 | 3.130 | 3.130 | 7,898,200 |
| 2023-09-28 | 3.150 | 3.200 | 3.150 | 3.170 | 3.170 | 4,095,793 |
| 2023-09-27 | 3.160 | 3.190 | 3.140 | 3.150 | 3.150 | 4,335,646 |
| 2023-09-26 | 3.190 | 3.210 | 3.150 | 3.170 | 3.170 | 4,920,300 |
| 2023-09-25 | 3.270 | 3.270 | 3.160 | 3.190 | 3.190 | 7,022,300 |
| 2023-09-22 | 3.230 | 3.260 | 3.200 | 3.240 | 3.240 | 6,846,600 |
| 2023-09-21 | 3.210 | 3.290 | 3.210 | 3.230 | 3.230 | 6,547,960 |
| 2023-09-20 | 3.270 | 3.270 | 3.220 | 3.240 | 3.240 | 4,703,265 |
| 2023-09-19 | 3.250 | 3.270 | 3.230 | 3.240 | 3.240 | 5,415,065 |
| 2023-09-18 | 3.290 | 3.290 | 3.230 | 3.250 | 3.250 | 6,763,800 |
| 2023-09-15 | 3.220 | 3.300 | 3.210 | 3.280 | 3.280 | 7,156,000 |
| 2023-09-14 | 3.210 | 3.250 | 3.200 | 3.220 | 3.220 | 5,088,800 |
| 2023-09-13 | 3.240 | 3.270 | 3.220 | 3.240 | 3.240 | 6,542,400 |
| 2023-09-12 | 3.250 | 3.280 | 3.230 | 3.250 | 3.250 | 5,546,400 |
| 2023-09-11 | 3.220 | 3.290 | 3.200 | 3.260 | 3.260 | 8,576,900 |
| 2023-09-08 | 3.260 | 3.260 | 3.200 | 3.220 | 3.220 | 6,662,800 |
| 2023-09-07 | 3.320 | 3.320 | 3.220 | 3.230 | 3.230 | 7,815,428 |
| 2023-09-06 | 3.330 | 3.350 | 3.290 | 3.300 | 3.300 | 7,477,188 |
| 2023-09-05 | 3.430 | 3.430 | 3.300 | 3.320 | 3.320 | 12,512,700 |
| 2023-09-04 | 3.410 | 3.490 | 3.370 | 3.420 | 3.420 | 10,411,700 |
| 2023-09-01 | 3.500 | 3.530 | 3.360 | 3.370 | 3.370 | 10,586,600 |
| 2023-08-31 | 3.610 | 3.620 | 3.440 | 3.450 | 3.450 | 10,827,420 |
| 2023-08-30 | 3.710 | 3.730 | 3.560 | 3.570 | 3.570 | 12,259,900 |
| 2023-08-29 | 3.630 | 3.720 | 3.600 | 3.710 | 3.710 | 12,929,232 |
| 2023-08-28 | 3.700 | 3.790 | 3.610 | 3.630 | 3.630 | 14,876,158 |
| 2023-08-25 | 3.560 | 3.640 | 3.530 | 3.570 | 3.570 | 10,318,361 |
| 2023-08-24 | 3.550 | 3.650 | 3.480 | 3.590 | 3.590 | 13,240,582 |
| 2023-08-23 | 3.600 | 3.620 | 3.510 | 3.510 | 3.510 | 10,734,600 |
| 2023-08-22 | 3.630 | 3.670 | 3.550 | 3.610 | 3.610 | 12,311,867 |
| 2023-08-21 | 3.630 | 3.740 | 3.610 | 3.610 | 3.610 | 17,106,100 |
| 2023-08-18 | 3.750 | 3.780 | 3.640 | 3.660 | 3.660 | 14,232,926 |
| 2023-08-17 | 3.750 | 3.810 | 3.690 | 3.730 | 3.730 | 19,730,200 |
| 2023-08-16 | 3.760 | 3.840 | 3.690 | 3.750 | 3.750 | 23,911,405 |
| 2023-08-15 | 3.830 | 3.840 | 3.690 | 3.720 | 3.720 | 22,605,826 |
| 2023-08-14 | 3.650 | 3.940 | 3.610 | 3.850 | 3.850 | 30,536,126 |
| 2023-08-11 | 3.730 | 3.830 | 3.700 | 3.700 | 3.700 | 24,491,413 |
| 2023-08-10 | 3.790 | 3.790 | 3.670 | 3.690 | 3.690 | 15,057,600 |
| 2023-08-09 | 3.710 | 3.820 | 3.700 | 3.760 | 3.760 | 21,965,913 |
| 2023-08-08 | 3.800 | 3.880 | 3.690 | 3.750 | 3.750 | 27,796,700 |
| 2023-08-07 | 3.700 | 3.900 | 3.530 | 3.750 | 3.750 | 48,902,026 |
| 2023-08-04 | 3.800 | 3.820 | 3.650 | 3.690 | 3.690 | 36,517,900 |
| 2023-08-03 | 3.800 | 3.810 | 3.640 | 3.750 | 3.750 | 52,613,021 |
| 2023-08-02 | 3.650 | 4.040 | 3.630 | 3.830 | 3.830 | 77,586,706 |
| 2023-08-01 | 3.620 | 3.830 | 3.620 | 3.670 | 3.670 | 55,001,481 |
| 2023-07-31 | 3.500 | 3.800 | 3.450 | 3.660 | 3.660 | 75,876,863 |
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.