Jinan High tech Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 3.460 | 3.510 | 3.410 | 3.480 | 3.480 | 11,884,800 |
| 2022-05-09 | 3.410 | 3.530 | 3.410 | 3.500 | 3.500 | 14,531,634 |
| 2022-05-06 | 3.430 | 3.520 | 3.370 | 3.420 | 3.420 | 16,621,803 |
| 2022-05-05 | 3.530 | 3.570 | 3.440 | 3.500 | 3.500 | 17,213,437 |
| 2022-04-29 | 3.460 | 3.550 | 3.370 | 3.520 | 3.520 | 22,669,803 |
| 2022-04-28 | 3.460 | 3.520 | 3.360 | 3.480 | 3.480 | 12,930,401 |
| 2022-04-27 | 3.290 | 3.500 | 3.260 | 3.470 | 3.470 | 17,644,900 |
| 2022-04-26 | 3.470 | 3.570 | 3.400 | 3.410 | 3.410 | 18,736,300 |
| 2022-04-25 | 3.820 | 3.830 | 3.480 | 3.480 | 3.480 | 22,728,667 |
| 2022-04-22 | 3.900 | 3.950 | 3.850 | 3.870 | 3.870 | 13,875,300 |
| 2022-04-21 | 4.160 | 4.160 | 3.960 | 3.970 | 3.970 | 21,829,982 |
| 2022-04-20 | 4.270 | 4.300 | 4.100 | 4.150 | 4.150 | 18,720,835 |
| 2022-04-19 | 4.300 | 4.310 | 4.220 | 4.260 | 4.260 | 17,731,603 |
| 2022-04-18 | 4.360 | 4.440 | 4.300 | 4.330 | 4.330 | 17,343,928 |
| 2022-04-15 | 4.600 | 4.630 | 4.340 | 4.370 | 4.370 | 30,311,781 |
| 2022-04-14 | 4.460 | 4.720 | 4.450 | 4.640 | 4.640 | 25,131,950 |
| 2022-04-13 | 4.720 | 4.770 | 4.500 | 4.500 | 4.500 | 32,333,330 |
| 2022-04-12 | 4.720 | 4.800 | 4.630 | 4.790 | 4.790 | 23,234,200 |
| 2022-04-11 | 4.870 | 4.920 | 4.670 | 4.740 | 4.740 | 32,316,461 |
| 2022-04-08 | 4.780 | 4.860 | 4.610 | 4.860 | 4.860 | 35,322,913 |
| 2022-04-07 | 4.990 | 5.170 | 4.770 | 4.770 | 4.770 | 45,100,059 |
| 2022-04-06 | 4.920 | 5.110 | 4.840 | 5.000 | 5.000 | 56,872,430 |
| 2022-04-01 | 4.720 | 4.910 | 4.690 | 4.840 | 4.840 | 45,549,400 |
| 2022-03-31 | 4.860 | 4.960 | 4.800 | 4.800 | 4.800 | 53,039,575 |
| 2022-03-30 | 4.760 | 5.080 | 4.670 | 4.920 | 4.920 | 84,254,979 |
| 2022-03-29 | 4.890 | 5.250 | 4.720 | 4.830 | 4.830 | 109,029,090 |
| 2022-03-28 | 4.320 | 4.770 | 4.280 | 4.770 | 4.770 | 50,677,345 |
| 2022-03-25 | 4.440 | 4.470 | 4.320 | 4.340 | 4.340 | 19,708,903 |
| 2022-03-24 | 4.460 | 4.540 | 4.390 | 4.410 | 4.410 | 22,406,300 |
| 2022-03-23 | 4.520 | 4.640 | 4.480 | 4.510 | 4.510 | 24,874,035 |
| 2022-03-22 | 4.510 | 4.610 | 4.420 | 4.550 | 4.550 | 29,282,932 |
| 2022-03-21 | 4.560 | 4.680 | 4.500 | 4.530 | 4.530 | 29,747,801 |
| 2022-03-18 | 4.390 | 4.510 | 4.330 | 4.480 | 4.480 | 25,833,000 |
| 2022-03-17 | 4.330 | 4.580 | 4.280 | 4.430 | 4.430 | 34,475,400 |
| 2022-03-16 | 4.180 | 4.260 | 4.050 | 4.250 | 4.250 | 25,130,950 |
| 2022-03-15 | 4.380 | 4.450 | 4.130 | 4.150 | 4.150 | 37,117,912 |
| 2022-03-14 | 4.760 | 4.780 | 4.450 | 4.460 | 4.460 | 54,854,050 |
| 2022-03-11 | 4.350 | 4.670 | 4.240 | 4.610 | 4.610 | 52,369,704 |
| 2022-03-10 | 4.150 | 4.450 | 4.150 | 4.420 | 4.420 | 39,972,301 |
| 2022-03-09 | 4.240 | 4.310 | 4.030 | 4.210 | 4.210 | 30,650,900 |
| 2022-03-08 | 4.450 | 4.550 | 4.250 | 4.300 | 4.300 | 29,472,101 |
| 2022-03-07 | 4.430 | 4.620 | 4.430 | 4.440 | 4.440 | 34,013,300 |
| 2022-03-04 | 4.540 | 4.570 | 4.400 | 4.430 | 4.430 | 26,397,358 |
| 2022-03-03 | 4.620 | 4.700 | 4.500 | 4.530 | 4.530 | 31,945,800 |
| 2022-03-02 | 4.660 | 4.700 | 4.560 | 4.650 | 4.650 | 33,298,040 |
| 2022-03-01 | 4.530 | 4.620 | 4.420 | 4.600 | 4.600 | 39,613,460 |
| 2022-02-28 | 4.660 | 4.790 | 4.500 | 4.570 | 4.570 | 52,686,730 |
| 2022-02-25 | 4.850 | 4.970 | 4.640 | 4.680 | 4.680 | 77,600,858 |
| 2022-02-24 | 4.810 | 5.410 | 4.570 | 5.110 | 5.110 | 126,668,708 |
| 2022-02-23 | 4.690 | 5.150 | 4.610 | 4.950 | 4.950 | 113,622,304 |
| 2022-02-22 | 4.270 | 4.680 | 4.270 | 4.680 | 4.680 | 44,349,202 |
| 2022-02-21 | 4.140 | 4.320 | 4.130 | 4.250 | 4.250 | 25,273,302 |
| 2022-02-18 | 4.190 | 4.230 | 4.120 | 4.200 | 4.200 | 20,674,550 |
| 2022-02-17 | 4.200 | 4.200 | 4.080 | 4.190 | 4.190 | 20,447,703 |
| 2022-02-16 | 4.050 | 4.240 | 4.030 | 4.150 | 4.150 | 21,573,800 |
| 2022-02-15 | 4.160 | 4.160 | 4.050 | 4.100 | 4.100 | 17,999,659 |
| 2022-02-14 | 4.120 | 4.200 | 4.090 | 4.130 | 4.130 | 19,343,703 |
| 2022-02-11 | 4.230 | 4.300 | 4.100 | 4.110 | 4.110 | 23,916,200 |
| 2022-02-10 | 4.280 | 4.290 | 4.180 | 4.200 | 4.200 | 19,997,403 |
| 2022-02-09 | 4.360 | 4.370 | 4.220 | 4.280 | 4.280 | 27,349,505 |
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.