Jinan High tech Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 3.380 | 3.640 | 3.370 | 3.640 | 3.640 | 46,212,701 |
| 2023-07-27 | 3.320 | 3.350 | 3.240 | 3.310 | 3.310 | 14,013,300 |
| 2023-07-26 | 3.230 | 3.350 | 3.210 | 3.340 | 3.340 | 17,769,427 |
| 2023-07-25 | 3.170 | 3.240 | 3.170 | 3.230 | 3.230 | 8,985,714 |
| 2023-07-24 | 3.180 | 3.200 | 3.130 | 3.160 | 3.160 | 5,516,300 |
| 2023-07-21 | 3.160 | 3.190 | 3.130 | 3.180 | 3.180 | 6,259,340 |
| 2023-07-20 | 3.150 | 3.170 | 3.110 | 3.150 | 3.150 | 7,372,848 |
| 2023-07-19 | 3.070 | 3.170 | 3.070 | 3.150 | 3.150 | 8,541,962 |
| 2023-07-18 | 3.070 | 3.090 | 3.030 | 3.090 | 3.090 | 6,883,051 |
| 2023-07-17 | 3.100 | 3.100 | 3.050 | 3.070 | 3.070 | 4,836,713 |
| 2023-07-14 | 3.120 | 3.140 | 3.050 | 3.100 | 3.100 | 7,045,211 |
| 2023-07-13 | 3.040 | 3.100 | 3.040 | 3.100 | 3.100 | 4,478,666 |
| 2023-07-12 | 3.070 | 3.090 | 3.040 | 3.050 | 3.050 | 3,529,100 |
| 2023-07-11 | 3.050 | 3.070 | 3.040 | 3.070 | 3.070 | 4,083,039 |
| 2023-07-10 | 3.050 | 3.090 | 3.030 | 3.050 | 3.050 | 3,809,900 |
| 2023-07-07 | 3.070 | 3.070 | 3.040 | 3.040 | 3.040 | 3,867,600 |
| 2023-07-06 | 3.050 | 3.080 | 3.040 | 3.070 | 3.070 | 4,693,530 |
| 2023-07-05 | 3.050 | 3.090 | 3.030 | 3.070 | 3.070 | 5,583,331 |
| 2023-07-04 | 3.020 | 3.060 | 3.010 | 3.060 | 3.060 | 5,537,700 |
| 2023-07-03 | 2.970 | 3.040 | 2.970 | 3.010 | 3.010 | 4,962,300 |
| 2023-06-30 | 2.920 | 2.970 | 2.910 | 2.950 | 2.950 | 4,396,230 |
| 2023-06-29 | 2.930 | 2.930 | 2.900 | 2.920 | 2.920 | 3,333,030 |
| 2023-06-28 | 2.940 | 2.950 | 2.890 | 2.910 | 2.910 | 3,772,269 |
| 2023-06-27 | 2.890 | 2.950 | 2.880 | 2.930 | 2.930 | 5,055,800 |
| 2023-06-26 | 2.990 | 3.000 | 2.850 | 2.880 | 2.880 | 8,954,630 |
| 2023-06-21 | 3.000 | 3.030 | 2.980 | 2.990 | 2.990 | 4,803,119 |
| 2023-06-20 | 3.020 | 3.030 | 3.000 | 3.010 | 3.010 | 3,409,326 |
| 2023-06-19 | 3.080 | 3.090 | 3.010 | 3.020 | 3.020 | 5,576,400 |
| 2023-06-16 | 3.060 | 3.080 | 3.040 | 3.080 | 3.080 | 4,637,602 |
| 2023-06-15 | 3.050 | 3.060 | 3.030 | 3.060 | 3.060 | 3,547,170 |
| 2023-06-14 | 3.050 | 3.060 | 3.030 | 3.050 | 3.050 | 3,394,150 |
| 2023-06-13 | 3.030 | 3.050 | 3.020 | 3.050 | 3.050 | 3,123,316 |
| 2023-06-12 | 3.000 | 3.050 | 2.980 | 3.030 | 3.030 | 4,892,934 |
| 2023-06-09 | 3.040 | 3.040 | 2.990 | 3.010 | 3.010 | 6,718,930 |
| 2023-06-08 | 3.000 | 3.050 | 3.000 | 3.030 | 3.030 | 5,694,100 |
| 2023-06-07 | 3.020 | 3.060 | 3.010 | 3.010 | 3.010 | 3,840,373 |
| 2023-06-06 | 3.080 | 3.080 | 3.010 | 3.030 | 3.030 | 4,323,230 |
| 2023-06-05 | 3.090 | 3.100 | 3.060 | 3.070 | 3.070 | 4,261,031 |
| 2023-06-02 | 3.040 | 3.090 | 3.030 | 3.090 | 3.090 | 6,301,200 |
| 2023-06-01 | 3.090 | 3.100 | 3.040 | 3.040 | 3.040 | 6,230,100 |
| 2023-05-31 | 3.070 | 3.100 | 3.060 | 3.090 | 3.090 | 3,300,000 |
| 2023-05-30 | 3.070 | 3.070 | 3.030 | 3.060 | 3.060 | 3,171,900 |
| 2023-05-29 | 3.080 | 3.080 | 3.060 | 3.070 | 3.070 | 3,048,700 |
| 2023-05-26 | 3.060 | 3.080 | 3.010 | 3.070 | 3.070 | 3,321,800 |
| 2023-05-25 | 3.070 | 3.080 | 3.020 | 3.050 | 3.050 | 3,494,200 |
| 2023-05-24 | 3.080 | 3.090 | 3.040 | 3.070 | 3.070 | 3,134,243 |
| 2023-05-23 | 3.090 | 3.110 | 3.070 | 3.080 | 3.080 | 2,916,700 |
| 2023-05-22 | 3.100 | 3.110 | 3.070 | 3.100 | 3.100 | 2,984,000 |
| 2023-05-19 | 3.110 | 3.130 | 3.070 | 3.080 | 3.080 | 3,406,866 |
| 2023-05-18 | 3.140 | 3.150 | 3.100 | 3.110 | 3.110 | 2,586,530 |
| 2023-05-17 | 3.100 | 3.150 | 3.090 | 3.140 | 3.140 | 3,113,400 |
| 2023-05-16 | 3.180 | 3.180 | 3.100 | 3.110 | 3.110 | 4,211,025 |
| 2023-05-15 | 3.160 | 3.180 | 3.080 | 3.180 | 3.180 | 4,298,325 |
| 2023-05-12 | 3.210 | 3.220 | 3.160 | 3.160 | 3.160 | 3,365,466 |
| 2023-05-11 | 3.180 | 3.220 | 3.170 | 3.210 | 3.210 | 4,001,500 |
| 2023-05-10 | 3.180 | 3.210 | 3.160 | 3.180 | 3.180 | 4,768,724 |
| 2023-05-09 | 3.220 | 3.240 | 3.170 | 3.170 | 3.170 | 4,537,030 |
| 2023-05-08 | 3.260 | 3.270 | 3.200 | 3.210 | 3.210 | 6,762,997 |
| 2023-05-05 | 3.280 | 3.290 | 3.250 | 3.270 | 3.270 | 6,434,781 |
| 2023-05-04 | 3.230 | 3.330 | 3.230 | 3.280 | 3.280 | 12,628,523 |
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.