Jiangsu Zongyi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.260 | 5.460 | 5.260 | 5.390 | 5.390 | 20,725,542 |
| 2026-10-19 | 5.300 | 5.400 | 5.150 | 5.300 | 5.300 | 24,962,921 |
| 2026-10-16 | 5.580 | 5.620 | 5.330 | 5.400 | 5.400 | 26,147,184 |
| 2026-10-15 | 5.550 | 5.700 | 5.440 | 5.470 | 5.470 | 29,707,384 |
| 2026-10-14 | 5.940 | 5.980 | 5.670 | 5.690 | 5.690 | 29,143,584 |
| 2026-10-13 | 5.660 | 6.000 | 5.560 | 5.890 | 5.890 | 45,489,487 |
| 2026-10-12 | 5.860 | 5.890 | 5.650 | 5.750 | 5.750 | 32,653,401 |
| 2026-10-09 | 5.970 | 6.010 | 5.560 | 5.880 | 5.880 | 62,199,211 |
| 2026-10-08 | 6.260 | 6.310 | 5.970 | 6.030 | 6.030 | 61,639,275 |
| 2026-09-30 | 6.350 | 6.450 | 6.040 | 6.360 | 6.360 | 89,123,550 |
| 2026-09-29 | 5.890 | 6.350 | 5.840 | 6.180 | 6.180 | 67,120,024 |
| 2026-09-28 | 6.070 | 6.160 | 5.850 | 5.900 | 5.900 | 67,286,233 |
| 2026-09-24 | 6.300 | 6.620 | 6.190 | 6.210 | 6.210 | 104,086,110 |
| 2026-09-23 | 6.970 | 6.970 | 6.360 | 6.510 | 6.510 | 169,079,331 |
| 2026-09-22 | 6.630 | 6.630 | 6.630 | 6.630 | 6.630 | 20,435,196 |
| 2026-09-21 | 5.730 | 6.060 | 5.670 | 6.030 | 6.030 | 79,926,174 |
| 2026-09-18 | 5.680 | 5.960 | 5.650 | 5.740 | 5.740 | 59,100,823 |
| 2026-09-17 | 5.800 | 5.820 | 5.550 | 5.600 | 5.600 | 52,989,361 |
| 2026-09-16 | 5.600 | 6.090 | 5.400 | 5.800 | 5.800 | 79,279,133 |
| 2026-09-15 | 5.640 | 5.700 | 5.540 | 5.560 | 5.560 | 46,919,400 |
| 2026-09-14 | 5.510 | 5.700 | 5.450 | 5.650 | 5.650 | 62,414,666 |
| 2026-09-11 | 5.590 | 5.630 | 5.430 | 5.540 | 5.540 | 46,665,246 |
| 2026-09-10 | 5.700 | 5.780 | 5.610 | 5.630 | 5.630 | 60,656,189 |
| 2026-09-09 | 5.730 | 5.980 | 5.660 | 5.690 | 5.690 | 129,309,323 |
| 2026-09-08 | 5.730 | 6.150 | 5.640 | 5.900 | 5.900 | 175,474,585 |
| 2026-09-07 | 5.080 | 5.590 | 5.080 | 5.590 | 5.590 | 42,010,293 |
| 2026-09-04 | 5.090 | 5.200 | 5.060 | 5.080 | 5.080 | 22,109,335 |
| 2026-09-03 | 5.130 | 5.140 | 5.030 | 5.070 | 5.070 | 12,899,477 |
| 2026-09-02 | 5.130 | 5.130 | 5.050 | 5.100 | 5.100 | 15,552,626 |
| 2026-09-01 | 5.120 | 5.220 | 5.120 | 5.180 | 5.180 | 16,360,720 |
| 2026-08-31 | 5.070 | 5.150 | 5.040 | 5.150 | 5.150 | 14,207,950 |
| 2026-08-28 | 5.160 | 5.200 | 5.120 | 5.130 | 5.130 | 14,374,400 |
| 2026-08-27 | 5.080 | 5.180 | 5.060 | 5.180 | 5.180 | 17,676,431 |
| 2026-08-26 | 5.060 | 5.130 | 5.050 | 5.080 | 5.080 | 14,275,920 |
| 2026-08-25 | 4.960 | 5.110 | 4.900 | 5.070 | 5.070 | 17,916,466 |
| 2026-08-24 | 5.060 | 5.080 | 4.910 | 4.990 | 4.990 | 16,625,368 |
| 2026-08-21 | 5.040 | 5.080 | 4.960 | 5.070 | 5.070 | 14,803,000 |
| 2026-08-20 | 5.010 | 5.090 | 4.990 | 5.030 | 5.030 | 16,278,319 |
| 2026-08-19 | 5.210 | 5.210 | 4.960 | 4.970 | 4.970 | 31,045,504 |
| 2026-08-18 | 5.360 | 5.370 | 5.200 | 5.290 | 5.290 | 24,627,557 |
| 2026-08-17 | 5.230 | 5.380 | 5.210 | 5.380 | 5.380 | 24,004,925 |
| 2026-08-14 | 5.230 | 5.270 | 5.140 | 5.240 | 5.240 | 19,559,234 |
| 2026-08-13 | 5.310 | 5.410 | 5.200 | 5.200 | 5.200 | 25,635,700 |
| 2026-08-12 | 5.210 | 5.300 | 5.210 | 5.290 | 5.290 | 18,611,154 |
| 2026-08-11 | 5.220 | 5.280 | 5.180 | 5.210 | 5.210 | 16,117,000 |
| 2026-08-10 | 5.240 | 5.260 | 5.150 | 5.250 | 5.250 | 21,943,425 |
| 2026-08-07 | 5.260 | 5.300 | 5.130 | 5.240 | 5.240 | 23,730,467 |
| 2026-08-06 | 5.260 | 5.300 | 5.150 | 5.250 | 5.250 | 25,587,981 |
| 2026-08-05 | 5.190 | 5.360 | 5.170 | 5.310 | 5.310 | 29,278,969 |
| 2026-08-04 | 5.080 | 5.230 | 5.070 | 5.200 | 5.200 | 25,922,500 |
| 2026-08-03 | 4.990 | 5.080 | 4.960 | 5.060 | 5.060 | 17,901,247 |
| 2026-07-31 | 5.010 | 5.110 | 4.960 | 5.020 | 5.020 | 32,927,607 |
| 2026-07-30 | 4.950 | 5.000 | 4.820 | 4.860 | 4.860 | 23,641,248 |
| 2026-07-29 | 4.830 | 4.990 | 4.740 | 4.990 | 4.990 | 28,887,332 |
| 2026-07-28 | 4.790 | 4.960 | 4.790 | 4.830 | 4.830 | 25,558,862 |
| 2026-07-27 | 4.700 | 4.860 | 4.690 | 4.860 | 4.860 | 24,595,500 |
| 2026-07-24 | 4.760 | 4.840 | 4.670 | 4.690 | 4.690 | 21,888,494 |
| 2026-07-23 | 4.810 | 4.850 | 4.700 | 4.840 | 4.840 | 27,570,296 |
| 2026-07-22 | 4.900 | 5.060 | 4.800 | 4.800 | 4.800 | 40,826,400 |
| 2026-07-21 | 4.860 | 4.990 | 4.430 | 4.960 | 4.960 | 58,395,631 |
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.