Jinan High tech Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 3.350 | 3.400 | 3.270 | 3.310 | 3.310 | 28,137,004 |
| 2026-01-15 | 3.450 | 3.470 | 3.310 | 3.350 | 3.350 | 35,712,602 |
| 2026-01-14 | 3.570 | 3.580 | 3.390 | 3.470 | 3.470 | 64,357,100 |
| 2026-01-13 | 3.530 | 3.710 | 3.520 | 3.570 | 3.570 | 80,642,184 |
| 2026-01-12 | 3.470 | 3.590 | 3.420 | 3.530 | 3.530 | 83,167,680 |
| 2026-01-09 | 3.150 | 3.470 | 3.130 | 3.470 | 3.470 | 87,793,553 |
| 2026-01-08 | 3.100 | 3.160 | 3.090 | 3.150 | 3.150 | 28,088,004 |
| 2026-01-07 | 3.120 | 3.130 | 3.090 | 3.100 | 3.100 | 23,398,300 |
| 2026-01-06 | 3.140 | 3.180 | 3.100 | 3.130 | 3.130 | 34,282,100 |
| 2026-01-05 | 3.080 | 3.160 | 3.040 | 3.150 | 3.150 | 35,254,720 |
| 2025-12-31 | 3.170 | 3.170 | 3.080 | 3.080 | 3.080 | 36,596,400 |
| 2025-12-30 | 3.250 | 3.270 | 3.140 | 3.160 | 3.160 | 70,538,902 |
| 2025-12-29 | 3.490 | 3.630 | 3.320 | 3.350 | 3.350 | 114,903,352 |
| 2025-12-26 | 3.310 | 3.480 | 3.290 | 3.300 | 3.300 | 48,121,536 |
| 2025-12-25 | 3.250 | 3.340 | 3.210 | 3.290 | 3.290 | 61,840,707 |
| 2025-12-24 | 3.180 | 3.440 | 3.180 | 3.260 | 3.260 | 70,515,405 |
| 2025-12-23 | 3.240 | 3.240 | 3.120 | 3.130 | 3.130 | 15,734,500 |
| 2025-12-22 | 3.260 | 3.280 | 3.210 | 3.240 | 3.240 | 13,160,300 |
| 2025-12-19 | 3.150 | 3.250 | 3.140 | 3.230 | 3.230 | 16,583,100 |
| 2025-12-18 | 3.080 | 3.200 | 3.080 | 3.140 | 3.140 | 18,899,300 |
| 2025-12-17 | 3.220 | 3.230 | 3.080 | 3.130 | 3.130 | 20,994,300 |
| 2025-12-16 | 3.300 | 3.330 | 3.200 | 3.210 | 3.210 | 17,358,201 |
| 2025-12-15 | 3.230 | 3.340 | 3.190 | 3.300 | 3.300 | 20,017,611 |
| 2025-12-12 | 3.200 | 3.400 | 3.170 | 3.240 | 3.240 | 32,170,601 |
| 2025-12-11 | 3.360 | 3.400 | 3.200 | 3.200 | 3.200 | 24,043,400 |
| 2025-12-10 | 3.310 | 3.340 | 3.220 | 3.280 | 3.280 | 14,627,300 |
| 2025-12-09 | 3.360 | 3.370 | 3.280 | 3.310 | 3.310 | 15,633,500 |
| 2025-12-08 | 3.430 | 3.450 | 3.340 | 3.360 | 3.360 | 17,736,101 |
| 2025-12-05 | 3.310 | 3.430 | 3.300 | 3.420 | 3.420 | 20,674,500 |
| 2025-12-04 | 3.480 | 3.480 | 3.310 | 3.320 | 3.320 | 21,971,670 |
| 2025-12-03 | 3.490 | 3.500 | 3.380 | 3.480 | 3.480 | 20,760,100 |
| 2025-12-02 | 3.410 | 3.500 | 3.380 | 3.480 | 3.480 | 18,593,260 |
| 2025-12-01 | 3.490 | 3.510 | 3.400 | 3.430 | 3.430 | 18,804,400 |
| 2025-11-28 | 3.370 | 3.480 | 3.330 | 3.470 | 3.470 | 18,088,200 |
| 2025-11-27 | 3.340 | 3.390 | 3.270 | 3.370 | 3.370 | 17,616,700 |
| 2025-11-26 | 3.430 | 3.450 | 3.300 | 3.350 | 3.350 | 21,638,300 |
| 2025-11-25 | 3.290 | 3.440 | 3.270 | 3.390 | 3.390 | 24,692,300 |
| 2025-11-24 | 3.240 | 3.310 | 3.200 | 3.290 | 3.290 | 24,898,200 |
| 2025-11-21 | 3.500 | 3.520 | 3.200 | 3.210 | 3.210 | 48,272,682 |
| 2025-11-20 | 3.600 | 3.620 | 3.470 | 3.550 | 3.550 | 26,799,100 |
| 2025-11-19 | 3.700 | 3.740 | 3.550 | 3.580 | 3.580 | 32,020,700 |
| 2025-11-18 | 3.850 | 3.860 | 3.680 | 3.730 | 3.730 | 39,445,500 |
| 2025-11-17 | 3.860 | 3.950 | 3.780 | 3.850 | 3.850 | 66,138,858 |
| 2025-11-14 | 3.900 | 4.000 | 3.820 | 3.820 | 3.820 | 115,226,781 |
| 2025-11-13 | 3.650 | 3.880 | 3.600 | 3.880 | 3.880 | 56,188,867 |
| 2025-11-12 | 3.460 | 3.650 | 3.440 | 3.530 | 3.530 | 40,432,360 |
| 2025-11-11 | 3.530 | 3.540 | 3.470 | 3.480 | 3.480 | 14,608,580 |
| 2025-11-10 | 3.440 | 3.530 | 3.400 | 3.530 | 3.530 | 21,474,800 |
| 2025-11-07 | 3.470 | 3.490 | 3.420 | 3.460 | 3.460 | 19,855,700 |
| 2025-11-06 | 3.580 | 3.600 | 3.450 | 3.480 | 3.480 | 32,879,700 |
| 2025-11-05 | 3.380 | 3.680 | 3.360 | 3.590 | 3.590 | 57,476,303 |
| 2025-11-04 | 3.360 | 3.410 | 3.350 | 3.400 | 3.400 | 21,518,410 |
| 2025-11-03 | 3.270 | 3.370 | 3.270 | 3.360 | 3.360 | 20,247,400 |
| 2025-10-31 | 3.260 | 3.290 | 3.230 | 3.280 | 3.280 | 14,812,400 |
| 2025-10-30 | 3.210 | 3.270 | 3.170 | 3.250 | 3.250 | 15,828,054 |
| 2025-10-29 | 3.260 | 3.260 | 3.160 | 3.220 | 3.220 | 14,555,000 |
| 2025-10-28 | 3.260 | 3.290 | 3.240 | 3.260 | 3.260 | 13,904,200 |
| 2025-10-27 | 3.290 | 3.300 | 3.210 | 3.250 | 3.250 | 23,416,900 |
| 2025-10-24 | 3.280 | 3.360 | 3.230 | 3.290 | 3.290 | 29,943,803 |
| 2025-10-23 | 3.250 | 3.490 | 3.220 | 3.280 | 3.280 | 46,515,000 |
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.