Jinan High tech Development Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	2.420	2.480	2.280	2.310	2.310	17,257,299
2026-07-17	2.490	2.530	2.380	2.400	2.400	14,129,700
2026-07-16	2.460	2.510	2.430	2.500	2.500	16,280,942
2026-07-15	2.420	2.500	2.400	2.450	2.450	13,705,613
2026-07-14	2.340	2.430	2.330	2.430	2.430	13,584,100
2026-07-13	2.410	2.450	2.350	2.360	2.360	14,332,300
2026-07-10	2.350	2.470	2.280	2.430	2.430	20,640,300
2026-07-09	2.310	2.370	2.280	2.340	2.340	11,473,800
2026-07-08	2.320	2.360	2.280	2.330	2.330	11,330,665
2026-07-07	2.380	2.390	2.300	2.340	2.340	12,430,440
2026-07-06	2.440	2.490	2.370	2.370	2.370	14,809,000
2026-07-03	2.430	2.480	2.400	2.450	2.450	21,559,240
2026-07-02	2.560	2.560	2.390	2.410	2.410	34,889,500
2026-07-01	2.340	2.570	2.300	2.500	2.500	38,857,600
2026-06-30	2.340	2.380	2.280	2.340	2.340	14,820,306
2026-06-29	2.320	2.340	2.230	2.320	2.320	17,105,413
2026-06-26	2.380	2.400	2.300	2.300	2.300	13,681,930
2026-06-25	2.420	2.430	2.340	2.380	2.380	13,084,299
2026-06-24	2.540	2.560	2.410	2.420	2.420	16,166,606
2026-06-23	2.510	2.590	2.490	2.560	2.560	17,440,603
2026-06-22	2.470	2.520	2.380	2.500	2.500	21,439,407
2026-06-18	2.480	2.530	2.430	2.500	2.500	12,990,203
2026-06-17	2.520	2.540	2.450	2.490	2.490	11,977,064
2026-06-16	2.530	2.570	2.470	2.530	2.530	16,248,206
2026-06-15	2.590	2.660	2.530	2.530	2.530	21,045,100
2026-06-12	2.600	2.640	2.550	2.600	2.600	18,607,701
2026-06-11	2.560	2.590	2.430	2.580	2.580	18,496,180
2026-06-10	2.630	2.630	2.550	2.580	2.580	14,052,101
2026-06-09	2.650	2.690	2.600	2.640	2.640	15,251,297
2026-06-08	2.640	2.780	2.630	2.650	2.650	21,273,500
2026-06-05	2.790	2.790	2.660	2.710	2.710	34,297,200
2026-06-04	2.750	2.980	2.650	2.840	2.840	49,502,400
2026-06-03	2.730	2.790	2.680	2.770	2.770	20,704,800
2026-06-02	2.850	2.860	2.730	2.740	2.740	23,967,000
2026-06-01	2.750	2.880	2.700	2.830	2.830	26,049,900
2026-05-29	2.930	2.990	2.770	2.770	2.770	39,689,030
2026-05-28	2.890	3.120	2.840	2.960	2.960	50,910,520
2026-05-27	2.890	2.910	2.800	2.840	2.840	22,645,900
2026-05-26	2.950	3.000	2.880	2.900	2.900	24,287,201
2026-05-25	2.910	2.970	2.860	2.940	2.940	20,964,300
2026-05-22	2.800	2.920	2.770	2.890	2.890	21,356,834
2026-05-21	2.910	2.970	2.770	2.790	2.790	26,755,500
2026-05-20	2.980	2.980	2.880	2.900	2.900	18,485,000
2026-05-19	2.960	3.020	2.940	2.980	2.980	17,353,801
2026-05-18	2.990	2.990	2.890	2.960	2.960	23,642,078
2026-05-15	3.010	3.040	2.940	2.970	2.970	22,768,300
2026-05-14	3.080	3.090	3.010	3.010	3.010	19,990,113
2026-05-13	3.070	3.100	3.030	3.070	3.070	16,727,680
2026-05-12	3.150	3.160	3.000	3.060	3.060	23,769,730
2026-05-11	3.160	3.170	3.090	3.150	3.150	21,546,740
2026-05-08	3.130	3.180	3.130	3.140	3.140	13,245,200
2026-05-07	3.200	3.220	3.130	3.160	3.160	20,181,300
2026-05-06	3.130	3.210	3.120	3.190	3.190	27,858,763
2026-04-30	3.050	3.150	3.050	3.130	3.130	22,901,004
2026-04-29	2.930	3.080	2.910	3.060	3.060	26,430,900
2026-04-28	2.940	2.980	2.920	2.950	2.950	17,039,201
2026-04-27	2.880	2.970	2.790	2.950	2.950	19,483,301
2026-04-24	2.860	2.910	2.840	2.900	2.900	14,516,900
2026-04-23	2.890	2.910	2.850	2.880	2.880	13,283,130
2026-04-22	2.900	2.920	2.880	2.910	2.910	10,627,900

← NewerPage 2 of 21 · 1,212 trading daysOlder →

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.