Jiangsu Zongyi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3.070 | 3.160 | 3.020 | 3.150 | 3.150 | 13,173,650 |
| 2024-04-25 | 3.030 | 3.100 | 2.990 | 3.060 | 3.060 | 11,864,550 |
| 2024-04-24 | 2.940 | 3.050 | 2.940 | 3.050 | 3.050 | 10,213,936 |
| 2024-04-23 | 2.940 | 3.000 | 2.910 | 2.950 | 2.950 | 12,009,932 |
| 2024-04-22 | 2.980 | 3.040 | 2.830 | 2.910 | 2.910 | 17,463,150 |
| 2024-04-19 | 3.040 | 3.060 | 2.960 | 2.970 | 2.970 | 16,372,160 |
| 2024-04-18 | 3.010 | 3.120 | 2.920 | 3.050 | 3.050 | 24,063,623 |
| 2024-04-17 | 2.840 | 3.040 | 2.840 | 3.000 | 3.000 | 28,330,062 |
| 2024-04-16 | 3.160 | 3.160 | 2.860 | 2.860 | 2.860 | 26,350,600 |
| 2024-04-15 | 3.330 | 3.370 | 3.100 | 3.180 | 3.180 | 22,636,584 |
| 2024-04-12 | 3.470 | 3.500 | 3.360 | 3.370 | 3.370 | 10,928,500 |
| 2024-04-11 | 3.450 | 3.530 | 3.400 | 3.470 | 3.470 | 10,028,700 |
| 2024-04-10 | 3.580 | 3.600 | 3.420 | 3.450 | 3.450 | 14,662,731 |
| 2024-04-09 | 3.530 | 3.610 | 3.510 | 3.600 | 3.600 | 9,442,400 |
| 2024-04-08 | 3.620 | 3.630 | 3.500 | 3.500 | 3.500 | 11,045,660 |
| 2024-04-03 | 3.700 | 3.700 | 3.580 | 3.640 | 3.640 | 10,733,327 |
| 2024-04-02 | 3.730 | 3.790 | 3.660 | 3.690 | 3.690 | 10,967,729 |
| 2024-04-01 | 3.650 | 3.750 | 3.630 | 3.740 | 3.740 | 9,154,476 |
| 2024-03-29 | 3.610 | 3.650 | 3.550 | 3.650 | 3.650 | 4,650,400 |
| 2024-03-28 | 3.480 | 3.660 | 3.480 | 3.610 | 3.610 | 13,517,400 |
| 2024-03-27 | 3.670 | 3.680 | 3.480 | 3.480 | 3.480 | 15,275,449 |
| 2024-03-26 | 3.760 | 3.790 | 3.620 | 3.680 | 3.680 | 14,933,200 |
| 2024-03-25 | 3.860 | 3.900 | 3.730 | 3.740 | 3.740 | 13,103,347 |
| 2024-03-22 | 3.910 | 3.950 | 3.820 | 3.860 | 3.860 | 11,718,270 |
| 2024-03-21 | 3.920 | 3.970 | 3.880 | 3.930 | 3.930 | 11,484,301 |
| 2024-03-20 | 3.900 | 3.940 | 3.860 | 3.930 | 3.930 | 11,433,900 |
| 2024-03-19 | 3.890 | 3.910 | 3.850 | 3.870 | 3.870 | 13,096,097 |
| 2024-03-18 | 3.840 | 3.880 | 3.800 | 3.880 | 3.880 | 14,736,152 |
| 2024-03-15 | 3.730 | 3.840 | 3.710 | 3.820 | 3.820 | 12,228,488 |
| 2024-03-14 | 3.810 | 3.810 | 3.690 | 3.750 | 3.750 | 11,700,200 |
| 2024-03-13 | 3.810 | 3.850 | 3.750 | 3.810 | 3.810 | 10,951,847 |
| 2024-03-12 | 3.760 | 3.820 | 3.730 | 3.800 | 3.800 | 10,043,832 |
| 2024-03-11 | 3.650 | 3.760 | 3.640 | 3.750 | 3.750 | 11,256,201 |
| 2024-03-08 | 3.650 | 3.710 | 3.620 | 3.670 | 3.670 | 8,441,140 |
| 2024-03-07 | 3.720 | 3.770 | 3.640 | 3.640 | 3.640 | 9,443,905 |
| 2024-03-06 | 3.670 | 3.740 | 3.600 | 3.700 | 3.700 | 10,996,651 |
| 2024-03-05 | 3.760 | 3.770 | 3.640 | 3.670 | 3.670 | 12,414,551 |
| 2024-03-04 | 3.800 | 3.850 | 3.710 | 3.770 | 3.770 | 11,232,675 |
| 2024-03-01 | 3.790 | 3.860 | 3.720 | 3.800 | 3.800 | 13,098,476 |
| 2024-02-29 | 3.610 | 3.780 | 3.600 | 3.770 | 3.770 | 14,932,306 |
| 2024-02-28 | 3.930 | 4.020 | 3.630 | 3.630 | 3.630 | 25,665,668 |
| 2024-02-27 | 3.800 | 3.940 | 3.750 | 3.940 | 3.940 | 12,274,650 |
| 2024-02-26 | 3.750 | 3.880 | 3.690 | 3.780 | 3.780 | 15,773,520 |
| 2024-02-23 | 3.600 | 3.760 | 3.590 | 3.750 | 3.750 | 15,181,600 |
| 2024-02-22 | 3.480 | 3.610 | 3.470 | 3.600 | 3.600 | 13,932,376 |
| 2024-02-21 | 3.390 | 3.610 | 3.360 | 3.480 | 3.480 | 18,155,305 |
| 2024-02-20 | 3.400 | 3.440 | 3.320 | 3.430 | 3.430 | 13,928,306 |
| 2024-02-19 | 3.470 | 3.480 | 3.300 | 3.430 | 3.430 | 33,074,610 |
| 2024-02-08 | 3.030 | 3.370 | 3.020 | 3.370 | 3.370 | 21,554,522 |
| 2024-02-07 | 2.970 | 3.100 | 2.870 | 3.060 | 3.060 | 29,401,447 |
| 2024-02-06 | 2.960 | 3.100 | 2.750 | 2.930 | 2.930 | 36,882,609 |
| 2024-02-05 | 3.430 | 3.470 | 3.060 | 3.060 | 3.060 | 24,291,681 |
| 2024-02-02 | 3.650 | 3.730 | 3.280 | 3.400 | 3.400 | 20,432,590 |
| 2024-02-01 | 3.740 | 3.740 | 3.550 | 3.640 | 3.640 | 13,699,500 |
| 2024-01-31 | 3.950 | 3.980 | 3.700 | 3.730 | 3.730 | 15,933,815 |
| 2024-01-30 | 4.100 | 4.170 | 3.970 | 3.980 | 3.980 | 9,299,000 |
| 2024-01-29 | 4.270 | 4.310 | 4.130 | 4.150 | 4.150 | 9,054,616 |
| 2024-01-26 | 4.300 | 4.350 | 4.240 | 4.290 | 4.290 | 9,946,775 |
| 2024-01-25 | 4.120 | 4.310 | 4.080 | 4.300 | 4.300 | 12,755,978 |
| 2024-01-24 | 4.040 | 4.120 | 3.910 | 4.110 | 4.110 | 12,066,518 |
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.