Jinan High tech Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 3.070 | 3.230 | 3.070 | 3.230 | 3.230 | 11,591,830 |
| 2023-04-27 | 3.040 | 3.070 | 3.010 | 3.060 | 3.060 | 4,120,400 |
| 2023-04-26 | 3.030 | 3.060 | 2.980 | 3.050 | 3.050 | 3,899,203 |
| 2023-04-25 | 3.070 | 3.090 | 2.980 | 3.030 | 3.030 | 6,688,200 |
| 2023-04-24 | 3.130 | 3.140 | 3.060 | 3.070 | 3.070 | 5,718,524 |
| 2023-04-21 | 3.140 | 3.170 | 3.120 | 3.130 | 3.130 | 5,829,470 |
| 2023-04-20 | 3.190 | 3.190 | 3.120 | 3.140 | 3.140 | 5,220,800 |
| 2023-04-19 | 3.220 | 3.220 | 3.160 | 3.180 | 3.180 | 4,066,610 |
| 2023-04-18 | 3.220 | 3.240 | 3.180 | 3.190 | 3.190 | 5,080,700 |
| 2023-04-17 | 3.220 | 3.230 | 3.190 | 3.220 | 3.220 | 5,146,200 |
| 2023-04-14 | 3.200 | 3.230 | 3.200 | 3.220 | 3.220 | 4,695,690 |
| 2023-04-13 | 3.180 | 3.230 | 3.180 | 3.200 | 3.200 | 5,051,200 |
| 2023-04-12 | 3.240 | 3.240 | 3.170 | 3.210 | 3.210 | 6,416,800 |
| 2023-04-11 | 3.170 | 3.220 | 3.120 | 3.210 | 3.210 | 8,117,700 |
| 2023-04-10 | 3.230 | 3.230 | 3.140 | 3.140 | 3.140 | 14,321,800 |
| 2023-04-07 | 3.260 | 3.280 | 3.230 | 3.240 | 3.240 | 8,374,000 |
| 2023-04-06 | 3.260 | 3.300 | 3.240 | 3.270 | 3.270 | 8,513,500 |
| 2023-04-04 | 3.280 | 3.280 | 3.230 | 3.250 | 3.250 | 8,997,600 |
| 2023-04-03 | 3.230 | 3.260 | 3.220 | 3.240 | 3.240 | 7,972,079 |
| 2023-03-31 | 3.220 | 3.250 | 3.200 | 3.230 | 3.230 | 6,437,058 |
| 2023-03-30 | 3.260 | 3.270 | 3.180 | 3.210 | 3.210 | 8,147,570 |
| 2023-03-29 | 3.360 | 3.370 | 3.240 | 3.260 | 3.260 | 12,103,800 |
| 2023-03-28 | 3.390 | 3.410 | 3.330 | 3.350 | 3.350 | 11,469,256 |
| 2023-03-27 | 3.460 | 3.470 | 3.390 | 3.400 | 3.400 | 12,270,431 |
| 2023-03-24 | 3.560 | 3.570 | 3.450 | 3.480 | 3.480 | 13,361,200 |
| 2023-03-23 | 3.560 | 3.570 | 3.500 | 3.540 | 3.540 | 10,364,400 |
| 2023-03-22 | 3.570 | 3.590 | 3.530 | 3.560 | 3.560 | 12,337,610 |
| 2023-03-21 | 3.540 | 3.580 | 3.500 | 3.550 | 3.550 | 15,038,001 |
| 2023-03-20 | 3.550 | 3.590 | 3.480 | 3.520 | 3.520 | 16,628,245 |
| 2023-03-17 | 3.510 | 3.550 | 3.470 | 3.550 | 3.550 | 20,441,200 |
| 2023-03-16 | 3.480 | 3.700 | 3.480 | 3.550 | 3.550 | 35,304,418 |
| 2023-03-15 | 3.430 | 3.470 | 3.390 | 3.470 | 3.470 | 15,551,958 |
| 2023-03-14 | 3.410 | 3.590 | 3.400 | 3.460 | 3.460 | 17,211,024 |
| 2023-03-13 | 3.370 | 3.390 | 3.330 | 3.370 | 3.370 | 6,498,666 |
| 2023-03-10 | 3.400 | 3.410 | 3.360 | 3.360 | 3.360 | 4,055,100 |
| 2023-03-09 | 3.410 | 3.430 | 3.380 | 3.400 | 3.400 | 4,394,200 |
| 2023-03-08 | 3.390 | 3.410 | 3.360 | 3.410 | 3.410 | 4,982,160 |
| 2023-03-07 | 3.470 | 3.470 | 3.390 | 3.390 | 3.390 | 5,716,189 |
| 2023-03-06 | 3.450 | 3.480 | 3.430 | 3.450 | 3.450 | 5,470,311 |
| 2023-03-03 | 3.480 | 3.480 | 3.420 | 3.450 | 3.450 | 7,430,207 |
| 2023-03-02 | 3.460 | 3.500 | 3.450 | 3.460 | 3.460 | 6,027,600 |
| 2023-03-01 | 3.460 | 3.520 | 3.460 | 3.480 | 3.480 | 7,068,302 |
| 2023-02-28 | 3.420 | 3.450 | 3.420 | 3.440 | 3.440 | 5,253,600 |
| 2023-02-27 | 3.510 | 3.510 | 3.420 | 3.420 | 3.420 | 7,201,000 |
| 2023-02-24 | 3.490 | 3.500 | 3.460 | 3.460 | 3.460 | 6,391,440 |
| 2023-02-23 | 3.530 | 3.550 | 3.460 | 3.480 | 3.480 | 7,237,300 |
| 2023-02-22 | 3.540 | 3.540 | 3.480 | 3.500 | 3.500 | 6,642,800 |
| 2023-02-21 | 3.520 | 3.590 | 3.510 | 3.550 | 3.550 | 9,458,430 |
| 2023-02-20 | 3.570 | 3.580 | 3.460 | 3.490 | 3.490 | 10,114,121 |
| 2023-02-17 | 3.450 | 3.520 | 3.440 | 3.470 | 3.470 | 8,117,825 |
| 2023-02-16 | 3.550 | 3.570 | 3.440 | 3.450 | 3.450 | 8,825,600 |
| 2023-02-15 | 3.610 | 3.620 | 3.540 | 3.560 | 3.560 | 6,371,550 |
| 2023-02-14 | 3.640 | 3.660 | 3.570 | 3.600 | 3.600 | 5,831,651 |
| 2023-02-13 | 3.610 | 3.640 | 3.590 | 3.610 | 3.610 | 6,001,200 |
| 2023-02-10 | 3.640 | 3.660 | 3.580 | 3.600 | 3.600 | 6,410,000 |
| 2023-02-09 | 3.630 | 3.640 | 3.610 | 3.640 | 3.640 | 5,176,231 |
| 2023-02-08 | 3.620 | 3.660 | 3.610 | 3.620 | 3.620 | 4,456,000 |
| 2023-02-07 | 3.620 | 3.650 | 3.590 | 3.650 | 3.650 | 6,153,901 |
| 2023-02-06 | 3.650 | 3.670 | 3.610 | 3.620 | 3.620 | 4,872,410 |
| 2023-02-03 | 3.660 | 3.670 | 3.610 | 3.660 | 3.660 | 5,735,430 |
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.