Jinan High tech Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 2.560 | 2.570 | 2.490 | 2.510 | 2.510 | 16,766,101 |
| 2025-04-23 | 2.640 | 2.650 | 2.560 | 2.570 | 2.570 | 14,923,800 |
| 2025-04-22 | 2.550 | 2.680 | 2.540 | 2.630 | 2.630 | 18,996,230 |
| 2025-04-21 | 2.540 | 2.580 | 2.490 | 2.570 | 2.570 | 10,980,203 |
| 2025-04-18 | 2.550 | 2.560 | 2.480 | 2.520 | 2.520 | 12,276,200 |
| 2025-04-17 | 2.520 | 2.640 | 2.510 | 2.550 | 2.550 | 15,106,526 |
| 2025-04-16 | 2.560 | 2.580 | 2.470 | 2.520 | 2.520 | 12,643,200 |
| 2025-04-15 | 2.640 | 2.640 | 2.560 | 2.570 | 2.570 | 11,023,900 |
| 2025-04-14 | 2.590 | 2.640 | 2.570 | 2.630 | 2.630 | 14,672,100 |
| 2025-04-11 | 2.570 | 2.590 | 2.530 | 2.560 | 2.560 | 14,547,101 |
| 2025-04-10 | 2.500 | 2.590 | 2.480 | 2.570 | 2.570 | 17,859,100 |
| 2025-04-09 | 2.360 | 2.500 | 2.200 | 2.470 | 2.470 | 25,199,801 |
| 2025-04-08 | 2.300 | 2.430 | 2.300 | 2.400 | 2.400 | 24,443,279 |
| 2025-04-07 | 2.610 | 2.610 | 2.440 | 2.440 | 2.440 | 19,367,182 |
| 2025-04-03 | 2.670 | 2.730 | 2.650 | 2.710 | 2.710 | 10,272,200 |
| 2025-04-02 | 2.730 | 2.730 | 2.680 | 2.690 | 2.690 | 10,185,140 |
| 2025-04-01 | 2.720 | 2.770 | 2.710 | 2.730 | 2.730 | 12,406,579 |
| 2025-03-31 | 2.720 | 2.720 | 2.650 | 2.710 | 2.710 | 16,405,700 |
| 2025-03-28 | 2.780 | 2.800 | 2.720 | 2.730 | 2.730 | 12,863,100 |
| 2025-03-27 | 2.800 | 2.820 | 2.740 | 2.780 | 2.780 | 13,414,000 |
| 2025-03-26 | 2.810 | 2.850 | 2.800 | 2.830 | 2.830 | 12,476,526 |
| 2025-03-25 | 2.790 | 2.810 | 2.740 | 2.810 | 2.810 | 15,791,626 |
| 2025-03-24 | 2.870 | 2.890 | 2.750 | 2.790 | 2.790 | 25,573,500 |
| 2025-03-21 | 2.960 | 2.960 | 2.850 | 2.870 | 2.870 | 29,201,001 |
| 2025-03-20 | 2.960 | 2.990 | 2.940 | 2.950 | 2.950 | 18,722,620 |
| 2025-03-19 | 2.980 | 3.010 | 2.940 | 2.950 | 2.950 | 20,291,500 |
| 2025-03-18 | 3.010 | 3.050 | 2.960 | 2.980 | 2.980 | 19,878,603 |
| 2025-03-17 | 3.020 | 3.130 | 3.010 | 3.010 | 3.010 | 27,677,200 |
| 2025-03-14 | 2.960 | 3.020 | 2.930 | 3.010 | 3.010 | 29,463,903 |
| 2025-03-13 | 3.070 | 3.080 | 2.940 | 2.990 | 2.990 | 28,648,520 |
| 2025-03-12 | 3.050 | 3.130 | 3.030 | 3.060 | 3.060 | 21,732,520 |
| 2025-03-11 | 3.020 | 3.070 | 3.010 | 3.050 | 3.050 | 20,033,837 |
| 2025-03-10 | 3.030 | 3.100 | 3.010 | 3.060 | 3.060 | 22,840,335 |
| 2025-03-07 | 3.110 | 3.110 | 3.020 | 3.040 | 3.040 | 26,445,500 |
| 2025-03-06 | 3.080 | 3.140 | 3.040 | 3.120 | 3.120 | 32,214,500 |
| 2025-03-05 | 3.190 | 3.190 | 3.030 | 3.090 | 3.090 | 35,463,369 |
| 2025-03-04 | 3.140 | 3.200 | 3.090 | 3.200 | 3.200 | 29,854,800 |
| 2025-03-03 | 3.150 | 3.220 | 3.130 | 3.140 | 3.140 | 29,143,900 |
| 2025-02-28 | 3.340 | 3.340 | 3.150 | 3.160 | 3.160 | 45,094,550 |
| 2025-02-27 | 3.280 | 3.420 | 3.230 | 3.330 | 3.330 | 67,887,452 |
| 2025-02-26 | 3.180 | 3.340 | 3.180 | 3.260 | 3.260 | 52,412,638 |
| 2025-02-25 | 3.180 | 3.320 | 3.140 | 3.190 | 3.190 | 53,861,050 |
| 2025-02-24 | 3.250 | 3.270 | 3.180 | 3.200 | 3.200 | 47,822,800 |
| 2025-02-21 | 3.320 | 3.430 | 3.230 | 3.260 | 3.260 | 90,246,513 |
| 2025-02-20 | 3.010 | 3.300 | 2.950 | 3.300 | 3.300 | 53,054,603 |
| 2025-02-19 | 2.980 | 3.010 | 2.960 | 3.000 | 3.000 | 28,657,226 |
| 2025-02-18 | 3.120 | 3.150 | 2.940 | 2.960 | 2.960 | 49,355,101 |
| 2025-02-17 | 3.040 | 3.170 | 3.020 | 3.140 | 3.140 | 53,797,400 |
| 2025-02-14 | 3.130 | 3.130 | 3.040 | 3.040 | 3.040 | 39,055,371 |
| 2025-02-13 | 3.110 | 3.200 | 3.090 | 3.130 | 3.130 | 59,110,131 |
| 2025-02-12 | 3.100 | 3.110 | 3.040 | 3.110 | 3.110 | 48,816,511 |
| 2025-02-11 | 3.220 | 3.250 | 3.100 | 3.130 | 3.130 | 62,563,153 |
| 2025-02-10 | 3.020 | 3.230 | 3.020 | 3.170 | 3.170 | 81,079,426 |
| 2025-02-07 | 3.020 | 3.320 | 2.940 | 3.080 | 3.080 | 105,333,206 |
| 2025-02-06 | 3.190 | 3.190 | 2.900 | 3.020 | 3.020 | 106,001,609 |
| 2025-02-05 | 2.870 | 3.100 | 2.830 | 3.100 | 3.100 | 76,625,506 |
| 2025-01-27 | 2.740 | 2.820 | 2.680 | 2.820 | 2.820 | 63,087,003 |
| 2025-01-24 | 2.600 | 2.610 | 2.510 | 2.560 | 2.560 | 33,708,319 |
| 2025-01-23 | 2.620 | 2.770 | 2.600 | 2.600 | 2.600 | 45,355,900 |
| 2025-01-22 | 2.700 | 2.700 | 2.580 | 2.600 | 2.600 | 34,207,509 |
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.