Jinan High tech Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 3.150 | 3.280 | 3.140 | 3.260 | 3.260 | 26,295,700 |
| 2025-10-21 | 3.070 | 3.160 | 3.060 | 3.160 | 3.160 | 22,967,410 |
| 2025-10-20 | 3.090 | 3.090 | 3.050 | 3.070 | 3.070 | 11,824,500 |
| 2025-10-17 | 3.080 | 3.120 | 3.040 | 3.050 | 3.050 | 13,473,700 |
| 2025-10-16 | 3.090 | 3.120 | 3.070 | 3.080 | 3.080 | 12,439,801 |
| 2025-10-15 | 3.080 | 3.110 | 3.070 | 3.100 | 3.100 | 10,242,303 |
| 2025-10-14 | 3.080 | 3.150 | 3.060 | 3.080 | 3.080 | 17,300,801 |
| 2025-10-13 | 3.010 | 3.090 | 2.980 | 3.080 | 3.080 | 13,546,470 |
| 2025-10-10 | 3.050 | 3.110 | 3.020 | 3.080 | 3.080 | 18,281,370 |
| 2025-10-09 | 3.060 | 3.090 | 3.000 | 3.040 | 3.040 | 20,349,802 |
| 2025-09-30 | 3.100 | 3.110 | 3.060 | 3.080 | 3.080 | 12,737,441 |
| 2025-09-29 | 3.020 | 3.090 | 2.970 | 3.090 | 3.090 | 20,828,542 |
| 2025-09-26 | 3.000 | 3.110 | 2.950 | 3.020 | 3.020 | 25,838,355 |
| 2025-09-25 | 3.040 | 3.040 | 2.980 | 3.000 | 3.000 | 21,328,600 |
| 2025-09-24 | 2.990 | 3.090 | 2.920 | 3.030 | 3.030 | 28,623,500 |
| 2025-09-23 | 3.100 | 3.110 | 2.910 | 2.970 | 2.970 | 39,113,800 |
| 2025-09-22 | 3.160 | 3.160 | 3.090 | 3.110 | 3.110 | 24,711,500 |
| 2025-09-19 | 3.300 | 3.320 | 3.110 | 3.150 | 3.150 | 50,472,150 |
| 2025-09-18 | 3.390 | 3.430 | 3.230 | 3.260 | 3.260 | 35,616,200 |
| 2025-09-17 | 3.460 | 3.460 | 3.370 | 3.400 | 3.400 | 23,144,400 |
| 2025-09-16 | 3.450 | 3.490 | 3.420 | 3.440 | 3.440 | 31,388,800 |
| 2025-09-15 | 3.400 | 3.430 | 3.330 | 3.430 | 3.430 | 27,428,400 |
| 2025-09-12 | 3.430 | 3.450 | 3.400 | 3.410 | 3.410 | 30,323,800 |
| 2025-09-11 | 3.420 | 3.430 | 3.340 | 3.400 | 3.400 | 29,261,000 |
| 2025-09-10 | 3.290 | 3.430 | 3.280 | 3.420 | 3.420 | 53,749,551 |
| 2025-09-09 | 3.260 | 3.380 | 3.250 | 3.320 | 3.320 | 33,162,302 |
| 2025-09-08 | 3.200 | 3.270 | 3.170 | 3.270 | 3.270 | 22,113,301 |
| 2025-09-05 | 3.170 | 3.200 | 3.110 | 3.190 | 3.190 | 22,662,900 |
| 2025-09-04 | 3.150 | 3.210 | 3.120 | 3.160 | 3.160 | 25,247,000 |
| 2025-09-03 | 3.180 | 3.200 | 3.130 | 3.140 | 3.140 | 17,953,153 |
| 2025-09-02 | 3.170 | 3.200 | 3.130 | 3.180 | 3.180 | 27,432,700 |
| 2025-09-01 | 3.110 | 3.190 | 3.080 | 3.160 | 3.160 | 25,747,830 |
| 2025-08-29 | 3.240 | 3.250 | 3.100 | 3.110 | 3.110 | 33,538,760 |
| 2025-08-28 | 3.230 | 3.290 | 3.130 | 3.270 | 3.270 | 37,118,365 |
| 2025-08-27 | 3.360 | 3.370 | 3.240 | 3.250 | 3.250 | 27,968,403 |
| 2025-08-26 | 3.320 | 3.370 | 3.270 | 3.360 | 3.360 | 32,209,976 |
| 2025-08-25 | 3.300 | 3.360 | 3.250 | 3.320 | 3.320 | 32,241,053 |
| 2025-08-22 | 3.360 | 3.360 | 3.250 | 3.290 | 3.290 | 31,869,500 |
| 2025-08-21 | 3.340 | 3.380 | 3.300 | 3.370 | 3.370 | 26,948,974 |
| 2025-08-20 | 3.330 | 3.380 | 3.280 | 3.340 | 3.340 | 30,664,094 |
| 2025-08-19 | 3.250 | 3.430 | 3.230 | 3.330 | 3.330 | 51,105,120 |
| 2025-08-18 | 3.220 | 3.280 | 3.200 | 3.240 | 3.240 | 27,874,002 |
| 2025-08-15 | 3.200 | 3.250 | 3.180 | 3.220 | 3.220 | 23,993,226 |
| 2025-08-14 | 3.330 | 3.340 | 3.180 | 3.190 | 3.190 | 33,287,700 |
| 2025-08-13 | 3.270 | 3.330 | 3.220 | 3.330 | 3.330 | 37,794,854 |
| 2025-08-12 | 3.280 | 3.320 | 3.250 | 3.270 | 3.270 | 24,582,599 |
| 2025-08-11 | 3.270 | 3.300 | 3.240 | 3.280 | 3.280 | 26,561,701 |
| 2025-08-08 | 3.220 | 3.300 | 3.200 | 3.280 | 3.280 | 34,964,500 |
| 2025-08-07 | 3.150 | 3.350 | 3.130 | 3.250 | 3.250 | 60,789,300 |
| 2025-08-06 | 3.160 | 3.170 | 3.120 | 3.140 | 3.140 | 14,088,400 |
| 2025-08-05 | 3.150 | 3.180 | 3.130 | 3.170 | 3.170 | 12,393,143 |
| 2025-08-04 | 3.120 | 3.160 | 3.070 | 3.150 | 3.150 | 12,081,100 |
| 2025-08-01 | 3.080 | 3.140 | 3.080 | 3.130 | 3.130 | 12,581,800 |
| 2025-07-31 | 3.140 | 3.180 | 3.080 | 3.090 | 3.090 | 17,239,898 |
| 2025-07-30 | 3.150 | 3.150 | 3.100 | 3.130 | 3.130 | 14,659,035 |
| 2025-07-29 | 3.190 | 3.200 | 3.100 | 3.150 | 3.150 | 23,659,800 |
| 2025-07-28 | 3.220 | 3.220 | 3.170 | 3.190 | 3.190 | 17,428,060 |
| 2025-07-25 | 3.210 | 3.290 | 3.170 | 3.220 | 3.220 | 33,199,960 |
| 2025-07-24 | 3.150 | 3.210 | 3.150 | 3.210 | 3.210 | 19,967,400 |
| 2025-07-23 | 3.190 | 3.190 | 3.140 | 3.150 | 3.150 | 15,276,601 |
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.