Jinan High tech Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 3.650 | 3.680 | 3.610 | 3.660 | 3.660 | 8,707,100 |
| 2023-02-01 | 3.570 | 3.670 | 3.550 | 3.650 | 3.650 | 9,355,533 |
| 2023-01-31 | 3.540 | 3.570 | 3.520 | 3.570 | 3.570 | 5,329,313 |
| 2023-01-30 | 3.550 | 3.580 | 3.520 | 3.560 | 3.560 | 8,178,913 |
| 2023-01-20 | 3.440 | 3.500 | 3.420 | 3.500 | 3.500 | 5,285,501 |
| 2023-01-19 | 3.420 | 3.440 | 3.400 | 3.420 | 3.420 | 4,119,000 |
| 2023-01-18 | 3.400 | 3.430 | 3.390 | 3.420 | 3.420 | 3,737,900 |
| 2023-01-17 | 3.420 | 3.440 | 3.380 | 3.400 | 3.400 | 4,583,300 |
| 2023-01-16 | 3.480 | 3.480 | 3.400 | 3.430 | 3.430 | 6,737,818 |
| 2023-01-13 | 3.440 | 3.500 | 3.440 | 3.450 | 3.450 | 4,794,418 |
| 2023-01-12 | 3.380 | 3.510 | 3.380 | 3.460 | 3.460 | 11,260,382 |
| 2023-01-11 | 3.470 | 3.470 | 3.400 | 3.420 | 3.420 | 5,457,000 |
| 2023-01-10 | 3.470 | 3.500 | 3.410 | 3.440 | 3.440 | 5,370,500 |
| 2023-01-09 | 3.460 | 3.490 | 3.460 | 3.470 | 3.470 | 5,682,300 |
| 2023-01-06 | 3.510 | 3.550 | 3.440 | 3.450 | 3.450 | 6,479,200 |
| 2023-01-05 | 3.540 | 3.540 | 3.480 | 3.510 | 3.510 | 5,933,400 |
| 2023-01-04 | 3.460 | 3.570 | 3.460 | 3.540 | 3.540 | 6,963,300 |
| 2023-01-03 | 3.390 | 3.500 | 3.390 | 3.490 | 3.490 | 6,907,300 |
| 2022-12-30 | 3.370 | 3.430 | 3.340 | 3.400 | 3.400 | 6,584,100 |
| 2022-12-29 | 3.400 | 3.400 | 3.340 | 3.350 | 3.350 | 6,173,900 |
| 2022-12-28 | 3.430 | 3.440 | 3.370 | 3.380 | 3.380 | 5,233,065 |
| 2022-12-27 | 3.440 | 3.460 | 3.390 | 3.440 | 3.440 | 4,211,600 |
| 2022-12-26 | 3.430 | 3.440 | 3.400 | 3.410 | 3.410 | 4,122,231 |
| 2022-12-23 | 3.410 | 3.440 | 3.380 | 3.420 | 3.420 | 5,079,800 |
| 2022-12-22 | 3.470 | 3.550 | 3.380 | 3.410 | 3.410 | 6,077,300 |
| 2022-12-21 | 3.560 | 3.560 | 3.430 | 3.450 | 3.450 | 4,391,400 |
| 2022-12-20 | 3.510 | 3.560 | 3.460 | 3.510 | 3.510 | 4,848,200 |
| 2022-12-19 | 3.660 | 3.660 | 3.500 | 3.520 | 3.520 | 6,814,203 |
| 2022-12-16 | 3.630 | 3.670 | 3.610 | 3.630 | 3.630 | 6,306,300 |
| 2022-12-15 | 3.670 | 3.720 | 3.620 | 3.660 | 3.660 | 6,726,600 |
| 2022-12-14 | 3.730 | 3.760 | 3.660 | 3.670 | 3.670 | 7,921,118 |
| 2022-12-13 | 3.670 | 3.740 | 3.660 | 3.720 | 3.720 | 7,083,900 |
| 2022-12-12 | 3.680 | 3.750 | 3.650 | 3.680 | 3.680 | 10,931,040 |
| 2022-12-09 | 3.650 | 3.790 | 3.640 | 3.680 | 3.680 | 12,010,240 |
| 2022-12-08 | 3.720 | 3.740 | 3.600 | 3.620 | 3.620 | 8,205,900 |
| 2022-12-07 | 3.650 | 3.660 | 3.580 | 3.660 | 3.660 | 8,892,700 |
| 2022-12-06 | 3.750 | 3.760 | 3.650 | 3.670 | 3.670 | 10,523,700 |
| 2022-12-05 | 3.720 | 3.780 | 3.710 | 3.730 | 3.730 | 9,503,400 |
| 2022-12-02 | 3.730 | 3.730 | 3.670 | 3.720 | 3.720 | 8,765,700 |
| 2022-12-01 | 3.760 | 3.800 | 3.690 | 3.700 | 3.700 | 12,037,303 |
| 2022-11-30 | 3.780 | 3.830 | 3.720 | 3.750 | 3.750 | 16,956,540 |
| 2022-11-29 | 3.750 | 3.810 | 3.680 | 3.790 | 3.790 | 24,137,712 |
| 2022-11-28 | 3.650 | 3.700 | 3.600 | 3.680 | 3.680 | 10,189,100 |
| 2022-11-25 | 3.620 | 3.710 | 3.600 | 3.670 | 3.670 | 18,328,766 |
| 2022-11-24 | 3.570 | 3.820 | 3.540 | 3.700 | 3.700 | 22,951,381 |
| 2022-11-23 | 3.630 | 3.630 | 3.520 | 3.540 | 3.540 | 6,270,711 |
| 2022-11-22 | 3.660 | 3.680 | 3.570 | 3.590 | 3.590 | 7,497,730 |
| 2022-11-21 | 3.640 | 3.680 | 3.610 | 3.640 | 3.640 | 10,127,991 |
| 2022-11-18 | 3.680 | 3.770 | 3.610 | 3.650 | 3.650 | 18,735,230 |
| 2022-11-17 | 3.580 | 3.940 | 3.560 | 3.690 | 3.690 | 30,919,660 |
| 2022-11-16 | 3.610 | 3.630 | 3.580 | 3.580 | 3.580 | 7,822,930 |
| 2022-11-15 | 3.630 | 3.640 | 3.570 | 3.600 | 3.600 | 9,359,203 |
| 2022-11-14 | 3.660 | 3.660 | 3.560 | 3.580 | 3.580 | 10,725,100 |
| 2022-11-11 | 3.560 | 3.680 | 3.560 | 3.590 | 3.590 | 13,508,500 |
| 2022-11-10 | 3.490 | 3.550 | 3.460 | 3.510 | 3.510 | 6,589,600 |
| 2022-11-09 | 3.480 | 3.560 | 3.470 | 3.520 | 3.520 | 9,800,400 |
| 2022-11-08 | 3.410 | 3.480 | 3.400 | 3.470 | 3.470 | 5,386,400 |
| 2022-11-07 | 3.360 | 3.440 | 3.330 | 3.430 | 3.430 | 6,707,600 |
| 2022-11-04 | 3.320 | 3.380 | 3.320 | 3.370 | 3.370 | 4,788,504 |
| 2022-11-03 | 3.340 | 3.340 | 3.280 | 3.320 | 3.320 | 4,909,400 |
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.