Jinan High tech Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 3.680 | 3.810 | 3.600 | 3.720 | 3.720 | 12,036,335 |
| 2022-08-02 | 3.900 | 3.900 | 3.650 | 3.710 | 3.710 | 17,477,657 |
| 2022-08-01 | 3.940 | 3.960 | 3.860 | 3.890 | 3.890 | 8,373,711 |
| 2022-07-29 | 3.970 | 3.980 | 3.920 | 3.930 | 3.930 | 9,618,603 |
| 2022-07-28 | 4.030 | 4.060 | 3.940 | 3.950 | 3.950 | 16,320,138 |
| 2022-07-27 | 3.970 | 4.140 | 3.900 | 4.020 | 4.020 | 20,531,857 |
| 2022-07-26 | 3.930 | 4.050 | 3.900 | 3.950 | 3.950 | 17,508,743 |
| 2022-07-25 | 3.920 | 4.060 | 3.850 | 3.980 | 3.980 | 21,671,420 |
| 2022-07-22 | 3.880 | 3.900 | 3.800 | 3.830 | 3.830 | 6,407,097 |
| 2022-07-21 | 3.920 | 3.960 | 3.850 | 3.850 | 3.850 | 8,123,800 |
| 2022-07-20 | 3.970 | 3.970 | 3.920 | 3.930 | 3.930 | 8,090,800 |
| 2022-07-19 | 3.890 | 3.990 | 3.880 | 3.960 | 3.960 | 11,237,263 |
| 2022-07-18 | 3.600 | 3.910 | 3.600 | 3.900 | 3.900 | 20,319,773 |
| 2022-07-15 | 3.880 | 3.880 | 3.610 | 3.650 | 3.650 | 21,156,474 |
| 2022-07-14 | 4.020 | 4.080 | 3.980 | 3.990 | 3.990 | 10,494,603 |
| 2022-07-13 | 3.980 | 4.060 | 3.910 | 4.050 | 4.050 | 13,844,874 |
| 2022-07-12 | 4.000 | 4.000 | 3.910 | 3.930 | 3.930 | 10,569,800 |
| 2022-07-11 | 3.970 | 4.040 | 3.900 | 4.010 | 4.010 | 15,469,200 |
| 2022-07-08 | 4.080 | 4.120 | 3.980 | 3.990 | 3.990 | 21,456,101 |
| 2022-07-07 | 3.880 | 4.240 | 3.880 | 4.130 | 4.130 | 35,641,830 |
| 2022-07-06 | 3.830 | 4.110 | 3.810 | 3.930 | 3.930 | 29,490,925 |
| 2022-07-05 | 3.860 | 3.910 | 3.790 | 3.830 | 3.830 | 12,691,426 |
| 2022-07-04 | 3.810 | 3.950 | 3.780 | 3.890 | 3.890 | 14,820,300 |
| 2022-07-01 | 3.830 | 3.850 | 3.780 | 3.810 | 3.810 | 9,493,203 |
| 2022-06-30 | 3.830 | 3.870 | 3.750 | 3.830 | 3.830 | 16,633,303 |
| 2022-06-29 | 3.840 | 3.860 | 3.760 | 3.770 | 3.770 | 14,305,329 |
| 2022-06-28 | 3.890 | 3.950 | 3.810 | 3.840 | 3.840 | 19,403,921 |
| 2022-06-27 | 3.740 | 4.050 | 3.720 | 3.900 | 3.900 | 38,268,676 |
| 2022-06-24 | 3.720 | 3.720 | 3.690 | 3.710 | 3.710 | 7,791,200 |
| 2022-06-23 | 3.680 | 3.710 | 3.670 | 3.710 | 3.710 | 10,016,800 |
| 2022-06-22 | 3.800 | 3.800 | 3.670 | 3.680 | 3.680 | 13,710,200 |
| 2022-06-21 | 3.870 | 3.930 | 3.770 | 3.800 | 3.800 | 16,676,073 |
| 2022-06-20 | 3.820 | 3.870 | 3.760 | 3.840 | 3.840 | 21,895,401 |
| 2022-06-17 | 3.750 | 4.100 | 3.750 | 3.870 | 3.870 | 38,707,255 |
| 2022-06-16 | 3.700 | 3.830 | 3.660 | 3.730 | 3.730 | 17,324,800 |
| 2022-06-15 | 3.670 | 3.750 | 3.670 | 3.690 | 3.690 | 12,311,001 |
| 2022-06-14 | 3.710 | 3.730 | 3.610 | 3.690 | 3.690 | 12,298,427 |
| 2022-06-13 | 3.660 | 3.800 | 3.660 | 3.750 | 3.750 | 17,193,402 |
| 2022-06-10 | 3.630 | 3.700 | 3.630 | 3.690 | 3.690 | 8,597,448 |
| 2022-06-09 | 3.780 | 3.780 | 3.670 | 3.700 | 3.700 | 11,087,200 |
| 2022-06-08 | 3.740 | 3.780 | 3.660 | 3.780 | 3.780 | 13,724,601 |
| 2022-06-07 | 3.770 | 3.790 | 3.680 | 3.740 | 3.740 | 11,827,801 |
| 2022-06-06 | 3.820 | 3.820 | 3.740 | 3.780 | 3.780 | 12,335,547 |
| 2022-06-02 | 3.780 | 3.790 | 3.700 | 3.750 | 3.750 | 16,264,392 |
| 2022-06-01 | 3.710 | 3.960 | 3.670 | 3.820 | 3.820 | 26,235,157 |
| 2022-05-31 | 3.760 | 3.760 | 3.660 | 3.710 | 3.710 | 9,315,600 |
| 2022-05-30 | 3.700 | 3.730 | 3.650 | 3.720 | 3.720 | 10,757,633 |
| 2022-05-27 | 3.690 | 3.730 | 3.650 | 3.690 | 3.690 | 12,428,619 |
| 2022-05-26 | 3.650 | 3.700 | 3.570 | 3.660 | 3.660 | 12,072,249 |
| 2022-05-25 | 3.550 | 3.680 | 3.510 | 3.650 | 3.650 | 12,777,750 |
| 2022-05-24 | 3.750 | 3.750 | 3.550 | 3.550 | 3.550 | 18,034,000 |
| 2022-05-23 | 3.850 | 3.850 | 3.730 | 3.750 | 3.750 | 17,900,589 |
| 2022-05-20 | 3.720 | 3.770 | 3.670 | 3.730 | 3.730 | 16,028,501 |
| 2022-05-19 | 3.600 | 3.730 | 3.560 | 3.720 | 3.720 | 16,145,605 |
| 2022-05-18 | 3.620 | 3.770 | 3.600 | 3.650 | 3.650 | 19,271,100 |
| 2022-05-17 | 3.710 | 3.740 | 3.590 | 3.640 | 3.640 | 20,602,020 |
| 2022-05-16 | 3.790 | 3.790 | 3.650 | 3.690 | 3.690 | 30,614,100 |
| 2022-05-13 | 3.760 | 3.870 | 3.640 | 3.810 | 3.810 | 31,562,100 |
| 2022-05-12 | 4.000 | 4.080 | 3.640 | 3.750 | 3.750 | 47,058,622 |
| 2022-05-11 | 3.520 | 3.830 | 3.490 | 3.830 | 3.830 | 9,726,203 |
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.