Jiangsu Zongyi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 2.180 | 2.240 | 2.160 | 2.210 | 2.210 | 9,427,100 |
| 2024-07-24 | 2.270 | 2.270 | 2.190 | 2.190 | 2.190 | 11,951,598 |
| 2024-07-23 | 2.300 | 2.340 | 2.250 | 2.250 | 2.250 | 12,605,600 |
| 2024-07-22 | 2.270 | 2.320 | 2.240 | 2.300 | 2.300 | 16,088,585 |
| 2024-07-19 | 2.220 | 2.310 | 2.190 | 2.280 | 2.280 | 13,972,993 |
| 2024-07-18 | 2.220 | 2.250 | 2.170 | 2.230 | 2.230 | 11,545,128 |
| 2024-07-17 | 2.240 | 2.300 | 2.230 | 2.230 | 2.230 | 11,256,000 |
| 2024-07-16 | 2.250 | 2.350 | 2.240 | 2.250 | 2.250 | 14,168,200 |
| 2024-07-15 | 2.270 | 2.310 | 2.230 | 2.240 | 2.240 | 9,483,275 |
| 2024-07-12 | 2.330 | 2.360 | 2.270 | 2.270 | 2.270 | 11,106,975 |
| 2024-07-11 | 2.220 | 2.350 | 2.220 | 2.320 | 2.320 | 17,010,046 |
| 2024-07-10 | 2.170 | 2.240 | 2.130 | 2.180 | 2.180 | 15,353,851 |
| 2024-07-09 | 2.210 | 2.230 | 2.110 | 2.160 | 2.160 | 16,318,400 |
| 2024-07-08 | 2.290 | 2.290 | 2.190 | 2.210 | 2.210 | 11,880,175 |
| 2024-07-05 | 2.290 | 2.290 | 2.290 | 2.290 | 2.290 | 0 |
| 2024-07-04 | 2.410 | 2.440 | 2.280 | 2.290 | 2.290 | 9,709,475 |
| 2024-07-03 | 2.420 | 2.460 | 2.380 | 2.410 | 2.410 | 9,695,126 |
| 2024-07-02 | 2.350 | 2.470 | 2.330 | 2.410 | 2.410 | 11,130,225 |
| 2024-07-01 | 2.310 | 2.380 | 2.250 | 2.370 | 2.370 | 12,047,400 |
| 2024-06-28 | 2.320 | 2.370 | 2.290 | 2.290 | 2.290 | 13,560,400 |
| 2024-06-27 | 2.400 | 2.420 | 2.300 | 2.300 | 2.300 | 13,547,692 |
| 2024-06-26 | 2.250 | 2.430 | 2.210 | 2.400 | 2.400 | 19,775,457 |
| 2024-06-25 | 2.270 | 2.330 | 2.220 | 2.240 | 2.240 | 13,152,967 |
| 2024-06-24 | 2.410 | 2.410 | 2.240 | 2.260 | 2.260 | 19,334,698 |
| 2024-06-21 | 2.490 | 2.490 | 2.410 | 2.430 | 2.430 | 11,240,201 |
| 2024-06-20 | 2.570 | 2.600 | 2.470 | 2.480 | 2.480 | 15,432,595 |
| 2024-06-19 | 2.600 | 2.670 | 2.550 | 2.560 | 2.560 | 14,681,850 |
| 2024-06-18 | 2.580 | 2.610 | 2.540 | 2.580 | 2.580 | 14,815,493 |
| 2024-06-17 | 2.620 | 2.620 | 2.540 | 2.580 | 2.580 | 11,398,018 |
| 2024-06-14 | 2.630 | 2.660 | 2.570 | 2.620 | 2.620 | 16,635,675 |
| 2024-06-13 | 2.670 | 2.690 | 2.600 | 2.630 | 2.630 | 11,699,510 |
| 2024-06-12 | 2.630 | 2.700 | 2.620 | 2.670 | 2.670 | 12,742,248 |
| 2024-06-11 | 2.560 | 2.630 | 2.500 | 2.620 | 2.620 | 12,821,607 |
| 2024-06-07 | 2.480 | 2.590 | 2.480 | 2.570 | 2.570 | 18,097,991 |
| 2024-06-06 | 2.630 | 2.690 | 2.420 | 2.460 | 2.460 | 24,532,127 |
| 2024-06-05 | 2.680 | 2.700 | 2.580 | 2.620 | 2.620 | 16,843,275 |
| 2024-06-04 | 2.780 | 2.790 | 2.590 | 2.650 | 2.650 | 27,495,839 |
| 2024-06-03 | 2.920 | 2.950 | 2.780 | 2.800 | 2.800 | 19,640,511 |
| 2024-05-31 | 2.870 | 2.970 | 2.860 | 2.940 | 2.940 | 12,726,314 |
| 2024-05-30 | 2.850 | 2.900 | 2.830 | 2.860 | 2.860 | 9,656,086 |
| 2024-05-29 | 2.880 | 2.940 | 2.860 | 2.880 | 2.880 | 9,470,315 |
| 2024-05-28 | 2.890 | 2.960 | 2.850 | 2.880 | 2.880 | 11,925,917 |
| 2024-05-27 | 2.900 | 2.970 | 2.830 | 2.900 | 2.900 | 13,965,088 |
| 2024-05-24 | 3.000 | 3.030 | 2.910 | 2.910 | 2.910 | 13,910,677 |
| 2024-05-23 | 3.100 | 3.100 | 2.990 | 2.990 | 2.990 | 12,006,391 |
| 2024-05-22 | 3.050 | 3.110 | 3.030 | 3.100 | 3.100 | 10,314,543 |
| 2024-05-21 | 3.110 | 3.140 | 3.030 | 3.050 | 3.050 | 10,520,684 |
| 2024-05-20 | 3.170 | 3.210 | 3.120 | 3.130 | 3.130 | 11,248,982 |
| 2024-05-17 | 3.120 | 3.170 | 3.070 | 3.170 | 3.170 | 11,179,168 |
| 2024-05-16 | 3.010 | 3.120 | 3.010 | 3.080 | 3.080 | 11,618,820 |
| 2024-05-15 | 3.040 | 3.090 | 3.000 | 3.020 | 3.020 | 8,563,886 |
| 2024-05-14 | 3.010 | 3.070 | 2.990 | 3.040 | 3.040 | 10,441,152 |
| 2024-05-13 | 3.080 | 3.080 | 2.980 | 3.000 | 3.000 | 14,638,303 |
| 2024-05-10 | 3.210 | 3.220 | 3.070 | 3.100 | 3.100 | 14,096,000 |
| 2024-05-09 | 3.140 | 3.230 | 3.120 | 3.200 | 3.200 | 11,098,994 |
| 2024-05-08 | 3.180 | 3.210 | 3.110 | 3.120 | 3.120 | 10,549,015 |
| 2024-05-07 | 3.180 | 3.210 | 3.150 | 3.200 | 3.200 | 11,813,146 |
| 2024-05-06 | 3.220 | 3.290 | 3.170 | 3.190 | 3.190 | 12,702,546 |
| 2024-04-30 | 3.270 | 3.300 | 3.160 | 3.200 | 3.200 | 12,404,260 |
| 2024-04-29 | 3.160 | 3.280 | 3.150 | 3.270 | 3.270 | 11,779,100 |
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.