Jinan High tech Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 2.840 | 2.840 | 2.660 | 2.700 | 2.700 | 53,573,592 |
| 2025-01-20 | 2.880 | 2.900 | 2.780 | 2.820 | 2.820 | 52,633,500 |
| 2025-01-17 | 2.960 | 3.010 | 2.820 | 2.830 | 2.830 | 94,166,775 |
| 2025-01-16 | 2.730 | 2.950 | 2.700 | 2.950 | 2.950 | 119,249,863 |
| 2025-01-15 | 2.810 | 2.840 | 2.640 | 2.680 | 2.680 | 54,249,181 |
| 2025-01-14 | 2.710 | 2.780 | 2.660 | 2.770 | 2.770 | 69,122,700 |
| 2025-01-13 | 2.450 | 2.710 | 2.450 | 2.630 | 2.630 | 75,948,800 |
| 2025-01-10 | 3.050 | 3.140 | 2.710 | 2.710 | 2.710 | 120,913,800 |
| 2025-01-09 | 2.940 | 3.010 | 2.880 | 3.010 | 3.010 | 34,186,559 |
| 2025-01-08 | 2.520 | 2.740 | 2.500 | 2.740 | 2.740 | 87,441,306 |
| 2025-01-07 | 2.460 | 2.580 | 2.330 | 2.490 | 2.490 | 123,789,057 |
| 2025-01-06 | 2.560 | 2.760 | 2.560 | 2.590 | 2.590 | 146,513,628 |
| 2025-01-03 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 3,784,900 |
| 2025-01-02 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 4,200,400 |
| 2024-12-31 | 3.570 | 3.620 | 3.480 | 3.500 | 3.500 | 15,669,701 |
| 2024-12-30 | 3.710 | 3.710 | 3.520 | 3.570 | 3.570 | 20,220,350 |
| 2024-12-27 | 3.700 | 3.860 | 3.680 | 3.740 | 3.740 | 19,070,800 |
| 2024-12-26 | 3.670 | 3.700 | 3.600 | 3.660 | 3.660 | 15,028,800 |
| 2024-12-25 | 3.770 | 3.820 | 3.610 | 3.670 | 3.670 | 21,343,915 |
| 2024-12-24 | 3.780 | 3.850 | 3.610 | 3.770 | 3.770 | 24,016,500 |
| 2024-12-23 | 4.180 | 4.190 | 3.780 | 3.810 | 3.810 | 38,322,804 |
| 2024-12-20 | 4.160 | 4.260 | 4.140 | 4.180 | 4.180 | 14,315,300 |
| 2024-12-19 | 4.170 | 4.200 | 4.070 | 4.180 | 4.180 | 19,077,801 |
| 2024-12-18 | 4.210 | 4.240 | 4.090 | 4.200 | 4.200 | 19,524,536 |
| 2024-12-17 | 4.460 | 4.460 | 4.190 | 4.210 | 4.210 | 26,669,537 |
| 2024-12-16 | 4.460 | 4.590 | 4.390 | 4.430 | 4.430 | 26,619,801 |
| 2024-12-13 | 4.600 | 4.630 | 4.440 | 4.450 | 4.450 | 33,086,939 |
| 2024-12-12 | 4.460 | 4.760 | 4.400 | 4.640 | 4.640 | 57,763,974 |
| 2024-12-11 | 4.290 | 4.520 | 4.280 | 4.470 | 4.470 | 46,245,314 |
| 2024-12-10 | 4.470 | 4.500 | 4.300 | 4.320 | 4.320 | 42,318,847 |
| 2024-12-09 | 4.530 | 4.670 | 4.340 | 4.390 | 4.390 | 48,121,801 |
| 2024-12-06 | 4.350 | 4.480 | 4.300 | 4.430 | 4.430 | 47,145,012 |
| 2024-12-05 | 4.270 | 4.390 | 4.180 | 4.380 | 4.380 | 40,816,513 |
| 2024-12-04 | 4.250 | 4.380 | 4.220 | 4.260 | 4.260 | 38,705,902 |
| 2024-12-03 | 4.310 | 4.370 | 4.200 | 4.280 | 4.280 | 36,977,384 |
| 2024-12-02 | 4.060 | 4.390 | 4.050 | 4.330 | 4.330 | 53,618,074 |
| 2024-11-29 | 4.060 | 4.090 | 3.950 | 4.060 | 4.060 | 23,752,000 |
| 2024-11-28 | 3.980 | 4.140 | 3.970 | 4.060 | 4.060 | 27,296,800 |
| 2024-11-27 | 4.020 | 4.020 | 3.850 | 3.990 | 3.990 | 21,005,000 |
| 2024-11-26 | 3.970 | 4.090 | 3.960 | 4.000 | 4.000 | 17,367,933 |
| 2024-11-25 | 3.950 | 4.060 | 3.900 | 4.000 | 4.000 | 23,980,601 |
| 2024-11-22 | 4.170 | 4.210 | 3.940 | 3.960 | 3.960 | 37,246,000 |
| 2024-11-21 | 4.070 | 4.270 | 4.060 | 4.190 | 4.190 | 40,514,560 |
| 2024-11-20 | 4.100 | 4.140 | 3.990 | 4.100 | 4.100 | 45,564,890 |
| 2024-11-19 | 3.800 | 4.150 | 3.780 | 4.090 | 4.090 | 75,260,131 |
| 2024-11-18 | 3.990 | 4.040 | 3.740 | 3.780 | 3.780 | 38,767,200 |
| 2024-11-15 | 4.090 | 4.140 | 3.930 | 3.940 | 3.940 | 34,950,201 |
| 2024-11-14 | 4.280 | 4.290 | 4.070 | 4.100 | 4.100 | 35,873,781 |
| 2024-11-13 | 4.390 | 4.440 | 4.210 | 4.280 | 4.280 | 43,790,500 |
| 2024-11-12 | 4.500 | 4.580 | 4.340 | 4.380 | 4.380 | 75,368,745 |
| 2024-11-11 | 4.440 | 4.520 | 4.350 | 4.460 | 4.460 | 48,273,391 |
| 2024-11-08 | 4.480 | 4.580 | 4.370 | 4.450 | 4.450 | 62,897,524 |
| 2024-11-07 | 4.270 | 4.530 | 4.110 | 4.450 | 4.450 | 75,762,049 |
| 2024-11-06 | 4.370 | 4.430 | 4.240 | 4.280 | 4.280 | 71,174,812 |
| 2024-11-05 | 4.240 | 4.490 | 4.240 | 4.370 | 4.370 | 80,952,300 |
| 2024-11-04 | 4.210 | 4.490 | 4.210 | 4.280 | 4.280 | 102,176,314 |
| 2024-11-01 | 5.040 | 5.040 | 4.680 | 4.680 | 4.680 | 62,906,301 |
| 2024-10-31 | 5.200 | 5.600 | 5.010 | 5.200 | 5.200 | 137,768,326 |
| 2024-10-30 | 5.100 | 5.970 | 5.000 | 5.330 | 5.330 | 168,973,909 |
| 2024-10-29 | 5.010 | 5.470 | 4.700 | 5.470 | 5.470 | 178,278,813 |
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.