Jinan High tech Development Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	2.500	2.530	2.470	2.510	2.510	12,475,500
2026-10-19	2.550	2.550	2.440	2.500	2.500	18,561,200
2026-10-16	2.510	2.640	2.510	2.570	2.570	21,194,500
2026-10-15	2.560	2.570	2.450	2.490	2.490	18,121,660
2026-10-14	2.670	2.700	2.580	2.590	2.590	12,911,931
2026-10-13	2.620	2.690	2.540	2.670	2.670	18,944,090
2026-10-12	2.700	2.730	2.620	2.640	2.640	14,130,800
2026-10-09	2.670	2.710	2.550	2.700	2.700	21,868,490
2026-10-08	2.680	2.720	2.630	2.660	2.660	13,514,090
2026-09-30	2.710	2.710	2.630	2.680	2.680	13,272,900
2026-09-29	2.620	2.700	2.600	2.680	2.680	13,373,808
2026-09-28	2.640	2.660	2.590	2.620	2.620	12,405,300
2026-09-24	2.600	2.700	2.600	2.640	2.640	14,790,523
2026-09-23	2.670	2.700	2.610	2.620	2.620	12,847,120
2026-09-22	2.680	2.710	2.620	2.670	2.670	13,684,726
2026-09-21	2.580	2.690	2.560	2.680	2.680	14,083,487
2026-09-18	2.630	2.660	2.580	2.590	2.590	10,647,186
2026-09-17	2.670	2.670	2.530	2.620	2.620	14,274,000
2026-09-16	2.540	2.610	2.520	2.600	2.600	13,495,800
2026-09-15	2.640	2.660	2.540	2.550	2.550	14,892,200
2026-09-14	2.630	2.680	2.610	2.660	2.660	10,142,000
2026-09-11	2.720	2.720	2.620	2.650	2.650	12,887,600
2026-09-10	2.770	2.770	2.690	2.720	2.720	12,955,400
2026-09-09	2.780	2.780	2.720	2.740	2.740	10,490,135
2026-09-08	2.700	2.770	2.690	2.760	2.760	13,250,501
2026-09-07	2.690	2.720	2.660	2.690	2.690	11,353,435
2026-09-04	2.670	2.730	2.660	2.690	2.690	13,298,114
2026-09-03	2.760	2.780	2.650	2.670	2.670	15,933,680
2026-09-02	2.740	2.790	2.670	2.770	2.770	17,113,113
2026-09-01	2.700	2.750	2.680	2.740	2.740	12,959,150
2026-08-31	2.670	2.720	2.630	2.710	2.710	22,833,787
2026-08-28	2.680	2.690	2.640	2.690	2.690	10,085,885
2026-08-27	2.660	2.680	2.640	2.670	2.670	12,158,489
2026-08-26	2.650	2.700	2.640	2.660	2.660	13,701,700
2026-08-25	2.560	2.650	2.560	2.650	2.650	13,432,089
2026-08-24	2.620	2.630	2.550	2.590	2.590	10,341,489
2026-08-21	2.580	2.640	2.540	2.620	2.620	13,613,289
2026-08-20	2.540	2.620	2.540	2.600	2.600	13,477,503
2026-08-19	2.590	2.610	2.500	2.530	2.530	14,530,903
2026-08-18	2.590	2.660	2.590	2.600	2.600	11,536,900
2026-08-17	2.610	2.630	2.550	2.610	2.610	9,036,382
2026-08-14	2.640	2.640	2.570	2.600	2.600	12,859,295
2026-08-13	2.670	2.670	2.600	2.630	2.630	15,497,200
2026-08-12	2.590	2.670	2.580	2.660	2.660	12,957,365
2026-08-11	2.600	2.630	2.570	2.600	2.600	9,558,050
2026-08-10	2.520	2.630	2.500	2.610	2.610	18,520,301
2026-08-07	2.540	2.540	2.460	2.520	2.520	13,326,600
2026-08-06	2.510	2.560	2.470	2.540	2.540	16,579,768
2026-08-05	2.520	2.540	2.470	2.500	2.500	10,605,000
2026-08-04	2.510	2.550	2.490	2.510	2.510	12,791,900
2026-08-03	2.440	2.520	2.420	2.510	2.510	11,809,000
2026-07-31	2.410	2.450	2.400	2.440	2.440	12,425,500
2026-07-30	2.410	2.490	2.390	2.400	2.400	14,520,200
2026-07-29	2.410	2.460	2.370	2.440	2.440	15,310,400
2026-07-28	2.360	2.450	2.360	2.400	2.400	10,846,000
2026-07-27	2.300	2.380	2.290	2.380	2.380	11,554,100
2026-07-24	2.360	2.390	2.310	2.320	2.320	10,035,768
2026-07-23	2.280	2.390	2.260	2.380	2.380	18,616,568
2026-07-22	2.290	2.360	2.260	2.280	2.280	10,841,301
2026-07-21	2.320	2.330	2.220	2.300	2.300	17,529,769

Page 1 of 5 · 243 trading daysOlder →

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.