Jinan High tech Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 4.370 | 4.390 | 4.200 | 4.330 | 4.330 | 21,276,900 |
| 2022-02-07 | 4.400 | 4.450 | 4.220 | 4.340 | 4.340 | 30,670,900 |
| 2022-01-28 | 4.090 | 4.300 | 4.050 | 4.170 | 4.170 | 25,544,600 |
| 2022-01-27 | 4.240 | 4.240 | 3.990 | 4.020 | 4.020 | 24,810,006 |
| 2022-01-26 | 4.140 | 4.290 | 4.130 | 4.190 | 4.190 | 27,945,373 |
| 2022-01-25 | 4.380 | 4.400 | 4.080 | 4.100 | 4.100 | 39,298,100 |
| 2022-01-24 | 4.160 | 4.470 | 4.150 | 4.350 | 4.350 | 39,364,879 |
| 2022-01-21 | 4.620 | 4.650 | 4.330 | 4.330 | 4.330 | 59,152,189 |
| 2022-01-20 | 4.580 | 4.950 | 4.570 | 4.810 | 4.810 | 80,960,274 |
| 2022-01-19 | 4.460 | 4.790 | 4.400 | 4.580 | 4.580 | 67,198,343 |
| 2022-01-18 | 4.950 | 5.050 | 4.710 | 4.710 | 4.710 | 78,712,600 |
| 2022-01-17 | 6.300 | 6.300 | 5.220 | 5.230 | 5.230 | 163,082,070 |
| 2022-01-14 | 5.310 | 5.800 | 5.150 | 5.800 | 5.800 | 79,440,362 |
| 2022-01-13 | 4.910 | 5.270 | 4.600 | 5.270 | 5.270 | 123,655,913 |
| 2022-01-12 | 4.300 | 4.790 | 4.230 | 4.790 | 4.790 | 60,387,903 |
| 2022-01-11 | 4.080 | 4.510 | 4.030 | 4.350 | 4.350 | 58,848,581 |
| 2022-01-10 | 3.950 | 4.270 | 3.940 | 4.130 | 4.130 | 32,400,817 |
| 2022-01-07 | 4.010 | 4.100 | 3.920 | 3.940 | 3.940 | 25,647,300 |
| 2022-01-06 | 3.950 | 4.040 | 3.910 | 3.960 | 3.960 | 18,056,991 |
| 2022-01-05 | 4.040 | 4.080 | 3.900 | 3.930 | 3.930 | 27,635,101 |
| 2022-01-04 | 4.140 | 4.180 | 4.010 | 4.050 | 4.050 | 32,583,421 |
| 2021-12-31 | 4.600 | 4.600 | 4.080 | 4.100 | 4.100 | 73,615,726 |
| 2021-12-30 | 4.130 | 4.430 | 4.070 | 4.430 | 4.430 | 55,523,461 |
| 2021-12-29 | 3.840 | 4.200 | 3.770 | 4.030 | 4.030 | 39,712,377 |
| 2021-12-28 | 3.810 | 3.840 | 3.700 | 3.840 | 3.840 | 14,395,361 |
| 2021-12-27 | 3.800 | 3.870 | 3.740 | 3.800 | 3.800 | 12,925,698 |
| 2021-12-24 | 3.890 | 3.940 | 3.790 | 3.790 | 3.790 | 22,577,293 |
| 2021-12-23 | 3.960 | 4.110 | 3.910 | 3.920 | 3.920 | 27,160,571 |
| 2021-12-22 | 4.320 | 4.410 | 4.000 | 4.000 | 4.000 | 55,933,410 |
| 2021-12-21 | 3.890 | 4.260 | 3.880 | 4.260 | 4.260 | 46,709,849 |
| 2021-12-20 | 3.920 | 3.990 | 3.850 | 3.870 | 3.870 | 31,685,480 |
| 2021-12-17 | 4.060 | 4.130 | 3.970 | 4.040 | 4.040 | 36,046,161 |
| 2021-12-16 | 4.180 | 4.180 | 4.020 | 4.120 | 4.120 | 45,289,363 |
| 2021-12-15 | 4.020 | 4.520 | 4.000 | 4.230 | 4.230 | 67,662,564 |
| 2021-12-14 | 4.000 | 4.170 | 4.000 | 4.110 | 4.110 | 49,648,992 |
| 2021-12-13 | 4.100 | 4.120 | 3.980 | 4.020 | 4.020 | 48,437,859 |
| 2021-12-10 | 4.080 | 4.330 | 3.970 | 4.240 | 4.240 | 83,798,493 |
| 2021-12-09 | 4.220 | 4.390 | 4.080 | 4.080 | 4.080 | 86,784,519 |
| 2021-12-08 | 4.660 | 4.750 | 4.320 | 4.380 | 4.380 | 115,102,993 |
| 2021-12-07 | 4.700 | 4.800 | 4.460 | 4.800 | 4.800 | 102,156,996 |
| 2021-12-06 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 6,603,510 |
| 2021-12-03 | 3.940 | 3.960 | 3.850 | 3.960 | 3.960 | 11,967,926 |
| 2021-12-02 | 3.280 | 3.600 | 3.280 | 3.600 | 3.600 | 12,926,395 |
| 2021-12-01 | 3.280 | 3.300 | 3.240 | 3.270 | 3.270 | 3,633,200 |
| 2021-11-30 | 3.270 | 3.310 | 3.250 | 3.260 | 3.260 | 4,125,800 |
| 2021-11-29 | 3.350 | 3.350 | 3.240 | 3.260 | 3.260 | 6,128,364 |
| 2021-11-26 | 3.390 | 3.410 | 3.320 | 3.350 | 3.350 | 6,356,591 |
| 2021-11-25 | 3.430 | 3.470 | 3.380 | 3.400 | 3.400 | 6,584,404 |
| 2021-11-24 | 3.400 | 3.500 | 3.370 | 3.440 | 3.440 | 9,299,162 |
| 2021-11-23 | 3.330 | 3.400 | 3.310 | 3.370 | 3.370 | 6,760,000 |
| 2021-11-22 | 3.330 | 3.370 | 3.280 | 3.320 | 3.320 | 6,112,600 |
| 2021-11-19 | 3.330 | 3.370 | 3.280 | 3.350 | 3.350 | 9,289,800 |
| 2021-11-18 | 3.210 | 3.410 | 3.190 | 3.340 | 3.340 | 15,440,607 |
| 2021-11-17 | 3.180 | 3.230 | 3.170 | 3.200 | 3.200 | 3,846,860 |
| 2021-11-16 | 3.210 | 3.240 | 3.170 | 3.170 | 3.170 | 4,695,971 |
| 2021-11-15 | 3.190 | 3.230 | 3.190 | 3.200 | 3.200 | 5,550,500 |
| 2021-11-12 | 3.230 | 3.230 | 3.150 | 3.180 | 3.180 | 4,119,800 |
| 2021-11-11 | 3.210 | 3.240 | 3.170 | 3.190 | 3.190 | 6,061,920 |
| 2021-11-10 | 3.150 | 3.230 | 3.140 | 3.200 | 3.200 | 8,499,400 |
| 2021-11-09 | 3.090 | 3.210 | 3.060 | 3.180 | 3.180 | 10,327,283 |
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.