Jinan High tech Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 3.300 | 3.360 | 3.300 | 3.340 | 3.340 | 5,107,900 |
| 2022-11-01 | 3.280 | 3.320 | 3.280 | 3.310 | 3.310 | 4,855,400 |
| 2022-10-31 | 3.190 | 3.300 | 3.150 | 3.280 | 3.280 | 8,403,801 |
| 2022-10-28 | 3.250 | 3.270 | 3.190 | 3.190 | 3.190 | 6,791,400 |
| 2022-10-27 | 3.360 | 3.360 | 3.260 | 3.280 | 3.280 | 6,127,900 |
| 2022-10-26 | 3.260 | 3.290 | 3.240 | 3.290 | 3.290 | 6,646,095 |
| 2022-10-25 | 3.350 | 3.350 | 3.210 | 3.240 | 3.240 | 11,980,818 |
| 2022-10-24 | 3.440 | 3.560 | 3.330 | 3.390 | 3.390 | 23,234,700 |
| 2022-10-21 | 3.490 | 3.690 | 3.460 | 3.510 | 3.510 | 31,292,417 |
| 2022-10-20 | 3.350 | 3.380 | 3.320 | 3.350 | 3.350 | 3,138,700 |
| 2022-10-19 | 3.420 | 3.440 | 3.350 | 3.350 | 3.350 | 3,301,000 |
| 2022-10-18 | 3.460 | 3.460 | 3.390 | 3.400 | 3.400 | 3,370,203 |
| 2022-10-17 | 3.400 | 3.460 | 3.390 | 3.430 | 3.430 | 5,844,800 |
| 2022-10-14 | 3.330 | 3.430 | 3.320 | 3.420 | 3.420 | 6,647,100 |
| 2022-10-13 | 3.270 | 3.350 | 3.250 | 3.320 | 3.320 | 5,627,500 |
| 2022-10-12 | 3.260 | 3.300 | 3.200 | 3.300 | 3.300 | 5,805,000 |
| 2022-10-11 | 3.270 | 3.290 | 3.190 | 3.240 | 3.240 | 4,434,100 |
| 2022-10-10 | 3.300 | 3.370 | 3.240 | 3.270 | 3.270 | 5,568,930 |
| 2022-09-30 | 3.270 | 3.310 | 3.240 | 3.270 | 3.270 | 5,514,560 |
| 2022-09-29 | 3.360 | 3.420 | 3.230 | 3.250 | 3.250 | 6,314,700 |
| 2022-09-28 | 3.450 | 3.460 | 3.330 | 3.330 | 3.330 | 5,320,000 |
| 2022-09-27 | 3.400 | 3.480 | 3.370 | 3.460 | 3.460 | 5,069,365 |
| 2022-09-26 | 3.520 | 3.540 | 3.380 | 3.400 | 3.400 | 10,735,073 |
| 2022-09-23 | 3.610 | 3.650 | 3.550 | 3.550 | 3.550 | 4,927,119 |
| 2022-09-22 | 3.670 | 3.730 | 3.620 | 3.620 | 3.620 | 6,577,000 |
| 2022-09-21 | 3.650 | 3.710 | 3.560 | 3.690 | 3.690 | 7,103,220 |
| 2022-09-20 | 3.660 | 3.660 | 3.610 | 3.650 | 3.650 | 5,116,400 |
| 2022-09-19 | 3.580 | 3.680 | 3.480 | 3.660 | 3.660 | 10,272,250 |
| 2022-09-16 | 3.690 | 3.690 | 3.530 | 3.540 | 3.540 | 5,718,400 |
| 2022-09-15 | 3.700 | 3.720 | 3.580 | 3.650 | 3.650 | 6,589,713 |
| 2022-09-14 | 3.630 | 3.720 | 3.610 | 3.670 | 3.670 | 5,909,800 |
| 2022-09-13 | 3.710 | 3.740 | 3.670 | 3.680 | 3.680 | 5,101,200 |
| 2022-09-09 | 3.740 | 3.750 | 3.680 | 3.690 | 3.690 | 5,278,700 |
| 2022-09-08 | 3.740 | 3.760 | 3.680 | 3.710 | 3.710 | 7,185,800 |
| 2022-09-07 | 3.680 | 3.740 | 3.630 | 3.730 | 3.730 | 10,638,003 |
| 2022-09-06 | 3.670 | 3.770 | 3.640 | 3.700 | 3.700 | 9,383,400 |
| 2022-09-05 | 3.630 | 3.690 | 3.600 | 3.650 | 3.650 | 6,044,379 |
| 2022-09-02 | 3.510 | 3.650 | 3.500 | 3.640 | 3.640 | 8,995,527 |
| 2022-09-01 | 3.510 | 3.560 | 3.500 | 3.510 | 3.510 | 4,629,365 |
| 2022-08-31 | 3.620 | 3.620 | 3.500 | 3.510 | 3.510 | 5,317,873 |
| 2022-08-30 | 3.570 | 3.630 | 3.560 | 3.580 | 3.580 | 4,383,000 |
| 2022-08-29 | 3.500 | 3.570 | 3.480 | 3.560 | 3.560 | 4,571,120 |
| 2022-08-26 | 3.540 | 3.600 | 3.490 | 3.580 | 3.580 | 8,315,603 |
| 2022-08-25 | 3.550 | 3.580 | 3.460 | 3.530 | 3.530 | 6,082,423 |
| 2022-08-24 | 3.660 | 3.660 | 3.520 | 3.540 | 3.540 | 10,544,200 |
| 2022-08-23 | 3.660 | 3.670 | 3.630 | 3.640 | 3.640 | 6,377,160 |
| 2022-08-22 | 3.660 | 3.680 | 3.620 | 3.680 | 3.680 | 5,513,403 |
| 2022-08-19 | 3.680 | 3.700 | 3.660 | 3.660 | 3.660 | 5,316,900 |
| 2022-08-18 | 3.730 | 3.730 | 3.640 | 3.680 | 3.680 | 8,211,803 |
| 2022-08-17 | 3.760 | 3.760 | 3.700 | 3.720 | 3.720 | 6,645,200 |
| 2022-08-16 | 3.750 | 3.800 | 3.730 | 3.750 | 3.750 | 5,519,800 |
| 2022-08-15 | 3.810 | 3.810 | 3.750 | 3.760 | 3.760 | 6,804,300 |
| 2022-08-12 | 3.780 | 3.840 | 3.770 | 3.810 | 3.810 | 8,285,505 |
| 2022-08-11 | 3.760 | 3.800 | 3.740 | 3.790 | 3.790 | 8,556,800 |
| 2022-08-10 | 3.740 | 3.790 | 3.710 | 3.750 | 3.750 | 7,982,200 |
| 2022-08-09 | 3.750 | 3.780 | 3.730 | 3.740 | 3.740 | 5,130,000 |
| 2022-08-08 | 3.740 | 3.780 | 3.710 | 3.770 | 3.770 | 5,566,403 |
| 2022-08-05 | 3.730 | 3.760 | 3.670 | 3.750 | 3.750 | 7,620,200 |
| 2022-08-04 | 3.730 | 3.730 | 3.630 | 3.700 | 3.700 | 6,856,892 |
| 2022-08-03 | 3.680 | 3.810 | 3.600 | 3.720 | 3.720 | 12,036,335 |
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.