Jinan High tech Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 4.830 | 4.970 | 4.650 | 4.970 | 4.970 | 153,242,515 |
| 2024-10-25 | 4.140 | 4.520 | 4.120 | 4.520 | 4.520 | 89,996,565 |
| 2024-10-24 | 4.030 | 4.320 | 3.780 | 4.110 | 4.110 | 140,181,443 |
| 2024-10-23 | 3.600 | 3.930 | 3.600 | 3.930 | 3.930 | 116,360,096 |
| 2024-10-22 | 3.510 | 3.780 | 3.510 | 3.570 | 3.570 | 81,160,687 |
| 2024-10-21 | 3.390 | 3.730 | 3.390 | 3.660 | 3.660 | 115,042,391 |
| 2024-10-18 | 3.230 | 3.560 | 3.180 | 3.390 | 3.390 | 70,276,155 |
| 2024-10-17 | 3.340 | 3.410 | 3.220 | 3.240 | 3.240 | 54,740,214 |
| 2024-10-16 | 3.320 | 3.450 | 3.210 | 3.360 | 3.360 | 87,032,485 |
| 2024-10-15 | 2.970 | 3.270 | 2.910 | 3.270 | 3.270 | 38,655,317 |
| 2024-10-14 | 2.940 | 2.990 | 2.910 | 2.970 | 2.970 | 12,635,904 |
| 2024-10-11 | 2.990 | 3.010 | 2.870 | 2.910 | 2.910 | 15,226,046 |
| 2024-10-10 | 2.950 | 3.090 | 2.910 | 3.000 | 3.000 | 16,880,103 |
| 2024-10-09 | 3.250 | 3.250 | 2.970 | 2.970 | 2.970 | 27,416,300 |
| 2024-10-08 | 3.540 | 3.540 | 3.120 | 3.300 | 3.300 | 44,999,405 |
| 2024-09-30 | 3.070 | 3.260 | 3.020 | 3.220 | 3.220 | 35,088,950 |
| 2024-09-27 | 2.910 | 3.030 | 2.900 | 2.980 | 2.980 | 12,514,208 |
| 2024-09-26 | 2.830 | 2.920 | 2.810 | 2.910 | 2.910 | 13,412,200 |
| 2024-09-25 | 2.800 | 2.910 | 2.780 | 2.820 | 2.820 | 14,535,605 |
| 2024-09-24 | 2.740 | 2.810 | 2.730 | 2.790 | 2.790 | 9,678,000 |
| 2024-09-23 | 2.770 | 2.770 | 2.720 | 2.740 | 2.740 | 9,452,411 |
| 2024-09-20 | 2.760 | 2.830 | 2.690 | 2.800 | 2.800 | 13,999,011 |
| 2024-09-19 | 2.680 | 2.750 | 2.640 | 2.750 | 2.750 | 11,628,101 |
| 2024-09-18 | 2.680 | 2.680 | 2.610 | 2.660 | 2.660 | 5,766,800 |
| 2024-09-13 | 2.640 | 2.660 | 2.620 | 2.630 | 2.630 | 4,443,700 |
| 2024-09-12 | 2.640 | 2.650 | 2.620 | 2.630 | 2.630 | 3,334,300 |
| 2024-09-11 | 2.660 | 2.680 | 2.610 | 2.620 | 2.620 | 5,688,300 |
| 2024-09-10 | 2.700 | 2.770 | 2.640 | 2.680 | 2.680 | 8,981,530 |
| 2024-09-09 | 2.650 | 2.710 | 2.630 | 2.660 | 2.660 | 6,122,500 |
| 2024-09-06 | 2.650 | 2.670 | 2.620 | 2.630 | 2.630 | 4,126,700 |
| 2024-09-05 | 2.630 | 2.660 | 2.610 | 2.650 | 2.650 | 4,038,900 |
| 2024-09-04 | 2.640 | 2.680 | 2.620 | 2.630 | 2.630 | 5,649,000 |
| 2024-09-03 | 2.670 | 2.700 | 2.650 | 2.670 | 2.670 | 6,012,303 |
| 2024-09-02 | 2.710 | 2.740 | 2.670 | 2.680 | 2.680 | 8,162,800 |
| 2024-08-30 | 2.630 | 2.710 | 2.610 | 2.690 | 2.690 | 9,357,833 |
| 2024-08-29 | 2.600 | 2.660 | 2.580 | 2.640 | 2.640 | 6,736,400 |
| 2024-08-28 | 2.580 | 2.640 | 2.550 | 2.610 | 2.610 | 7,229,000 |
| 2024-08-27 | 2.580 | 2.700 | 2.560 | 2.620 | 2.620 | 11,832,430 |
| 2024-08-26 | 2.540 | 2.600 | 2.520 | 2.580 | 2.580 | 7,601,639 |
| 2024-08-23 | 2.620 | 2.630 | 2.510 | 2.570 | 2.570 | 12,624,000 |
| 2024-08-22 | 2.830 | 2.840 | 2.630 | 2.640 | 2.640 | 25,809,100 |
| 2024-08-21 | 2.860 | 2.890 | 2.790 | 2.800 | 2.800 | 25,168,400 |
| 2024-08-20 | 3.010 | 3.030 | 2.870 | 2.890 | 2.890 | 38,238,350 |
| 2024-08-19 | 3.000 | 3.290 | 2.940 | 2.990 | 2.990 | 62,689,713 |
| 2024-08-16 | 2.740 | 3.040 | 2.710 | 3.040 | 3.040 | 41,891,062 |
| 2024-08-15 | 2.780 | 2.870 | 2.730 | 2.760 | 2.760 | 10,289,081 |
| 2024-08-14 | 2.720 | 2.750 | 2.690 | 2.690 | 2.690 | 6,465,239 |
| 2024-08-13 | 2.800 | 2.810 | 2.710 | 2.740 | 2.740 | 13,251,544 |
| 2024-08-12 | 2.790 | 3.050 | 2.760 | 2.860 | 2.860 | 20,211,963 |
| 2024-08-09 | 2.790 | 2.810 | 2.760 | 2.780 | 2.780 | 4,525,200 |
| 2024-08-08 | 2.790 | 2.800 | 2.740 | 2.790 | 2.790 | 4,058,800 |
| 2024-08-07 | 2.790 | 2.800 | 2.740 | 2.780 | 2.780 | 3,481,630 |
| 2024-08-06 | 2.730 | 2.770 | 2.730 | 2.770 | 2.770 | 4,271,400 |
| 2024-08-05 | 2.780 | 2.810 | 2.710 | 2.730 | 2.730 | 5,590,901 |
| 2024-08-02 | 2.760 | 2.810 | 2.740 | 2.790 | 2.790 | 6,133,502 |
| 2024-08-01 | 2.790 | 2.800 | 2.760 | 2.770 | 2.770 | 3,838,700 |
| 2024-07-31 | 2.730 | 2.790 | 2.720 | 2.790 | 2.790 | 5,762,733 |
| 2024-07-30 | 2.700 | 2.720 | 2.670 | 2.720 | 2.720 | 3,841,000 |
| 2024-07-29 | 2.710 | 2.710 | 2.670 | 2.690 | 2.690 | 3,025,431 |
| 2024-07-26 | 2.670 | 2.710 | 2.650 | 2.700 | 2.700 | 2,961,000 |
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.