Jinan High tech Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 3.210 | 3.220 | 3.150 | 3.190 | 3.190 | 19,692,100 |
| 2025-07-21 | 3.160 | 3.230 | 3.150 | 3.220 | 3.220 | 21,560,804 |
| 2025-07-18 | 3.200 | 3.200 | 3.140 | 3.160 | 3.160 | 15,694,579 |
| 2025-07-17 | 3.220 | 3.240 | 3.160 | 3.180 | 3.180 | 20,762,899 |
| 2025-07-16 | 3.200 | 3.230 | 3.150 | 3.220 | 3.220 | 23,920,699 |
| 2025-07-15 | 3.250 | 3.270 | 3.100 | 3.170 | 3.170 | 40,740,029 |
| 2025-07-14 | 3.280 | 3.340 | 3.240 | 3.280 | 3.280 | 42,999,430 |
| 2025-07-11 | 3.340 | 3.490 | 3.280 | 3.320 | 3.320 | 79,792,500 |
| 2025-07-10 | 3.290 | 3.330 | 3.260 | 3.330 | 3.330 | 44,790,601 |
| 2025-07-09 | 3.250 | 3.350 | 3.240 | 3.300 | 3.300 | 69,752,895 |
| 2025-07-08 | 3.350 | 3.360 | 3.220 | 3.300 | 3.300 | 100,669,962 |
| 2025-07-07 | 3.040 | 3.360 | 3.020 | 3.360 | 3.360 | 40,063,150 |
| 2025-07-04 | 3.080 | 3.110 | 3.030 | 3.050 | 3.050 | 15,756,900 |
| 2025-07-03 | 3.070 | 3.130 | 3.060 | 3.080 | 3.080 | 16,392,447 |
| 2025-07-02 | 3.050 | 3.070 | 3.010 | 3.060 | 3.060 | 15,315,919 |
| 2025-07-01 | 3.060 | 3.060 | 3.020 | 3.040 | 3.040 | 9,874,500 |
| 2025-06-30 | 3.050 | 3.070 | 3.030 | 3.060 | 3.060 | 12,821,052 |
| 2025-06-27 | 3.000 | 3.050 | 2.980 | 3.020 | 3.020 | 13,777,826 |
| 2025-06-26 | 3.000 | 3.040 | 2.980 | 2.990 | 2.990 | 15,579,544 |
| 2025-06-25 | 3.000 | 3.030 | 2.950 | 3.000 | 3.000 | 14,687,644 |
| 2025-06-24 | 2.950 | 3.010 | 2.940 | 2.990 | 2.990 | 12,493,200 |
| 2025-06-23 | 2.870 | 2.960 | 2.860 | 2.950 | 2.950 | 13,859,500 |
| 2025-06-20 | 2.970 | 2.970 | 2.900 | 2.910 | 2.910 | 17,319,063 |
| 2025-06-19 | 3.020 | 3.030 | 2.940 | 2.960 | 2.960 | 17,193,845 |
| 2025-06-18 | 3.070 | 3.070 | 3.010 | 3.020 | 3.020 | 12,465,000 |
| 2025-06-17 | 3.070 | 3.140 | 3.050 | 3.080 | 3.080 | 16,507,700 |
| 2025-06-16 | 3.010 | 3.100 | 3.010 | 3.060 | 3.060 | 15,490,300 |
| 2025-06-13 | 3.140 | 3.140 | 3.030 | 3.040 | 3.040 | 19,083,400 |
| 2025-06-12 | 3.170 | 3.170 | 3.090 | 3.130 | 3.130 | 18,072,900 |
| 2025-06-11 | 3.190 | 3.210 | 3.150 | 3.160 | 3.160 | 16,033,001 |
| 2025-06-10 | 3.240 | 3.250 | 3.120 | 3.190 | 3.190 | 22,226,230 |
| 2025-06-09 | 3.200 | 3.230 | 3.170 | 3.230 | 3.230 | 17,233,933 |
| 2025-06-06 | 3.180 | 3.200 | 3.140 | 3.190 | 3.190 | 17,835,744 |
| 2025-06-05 | 3.220 | 3.240 | 3.130 | 3.170 | 3.170 | 20,804,063 |
| 2025-06-04 | 3.100 | 3.200 | 3.080 | 3.190 | 3.190 | 27,585,803 |
| 2025-06-03 | 3.070 | 3.120 | 3.060 | 3.080 | 3.080 | 17,721,701 |
| 2025-05-30 | 3.150 | 3.150 | 3.030 | 3.070 | 3.070 | 22,255,300 |
| 2025-05-29 | 3.110 | 3.150 | 3.090 | 3.140 | 3.140 | 29,807,756 |
| 2025-05-28 | 3.120 | 3.200 | 3.070 | 3.120 | 3.120 | 33,232,633 |
| 2025-05-27 | 3.070 | 3.190 | 3.030 | 3.140 | 3.140 | 44,910,500 |
| 2025-05-26 | 3.050 | 3.090 | 2.990 | 3.080 | 3.080 | 37,431,433 |
| 2025-05-23 | 3.060 | 3.100 | 3.000 | 3.000 | 3.000 | 51,429,200 |
| 2025-05-22 | 3.150 | 3.360 | 3.020 | 3.040 | 3.040 | 81,880,661 |
| 2025-05-21 | 3.450 | 3.620 | 3.170 | 3.200 | 3.200 | 146,016,037 |
| 2025-05-20 | 2.980 | 3.290 | 2.950 | 3.290 | 3.290 | 33,989,901 |
| 2025-05-19 | 2.930 | 3.010 | 2.890 | 2.990 | 2.990 | 44,378,507 |
| 2025-05-16 | 2.820 | 2.860 | 2.790 | 2.840 | 2.840 | 15,480,900 |
| 2025-05-15 | 2.830 | 2.830 | 2.780 | 2.810 | 2.810 | 11,502,373 |
| 2025-05-14 | 2.770 | 2.840 | 2.740 | 2.810 | 2.810 | 16,059,500 |
| 2025-05-13 | 2.790 | 2.830 | 2.750 | 2.760 | 2.760 | 13,562,500 |
| 2025-05-12 | 2.760 | 2.790 | 2.710 | 2.770 | 2.770 | 15,061,892 |
| 2025-05-09 | 2.790 | 2.810 | 2.730 | 2.760 | 2.760 | 15,968,703 |
| 2025-05-08 | 2.710 | 2.880 | 2.670 | 2.790 | 2.790 | 29,177,100 |
| 2025-05-07 | 2.690 | 2.770 | 2.670 | 2.720 | 2.720 | 23,108,100 |
| 2025-05-06 | 2.540 | 2.700 | 2.540 | 2.680 | 2.680 | 36,472,979 |
| 2025-04-30 | 2.560 | 2.660 | 2.530 | 2.540 | 2.540 | 38,221,300 |
| 2025-04-29 | 2.370 | 2.450 | 2.340 | 2.420 | 2.420 | 14,565,300 |
| 2025-04-28 | 2.470 | 2.470 | 2.370 | 2.380 | 2.380 | 16,044,500 |
| 2025-04-25 | 2.490 | 2.530 | 2.450 | 2.470 | 2.470 | 15,245,800 |
| 2025-04-24 | 2.560 | 2.570 | 2.490 | 2.510 | 2.510 | 16,766,101 |
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.