Jiangsu Zongyi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 3.980 | 4.070 | 3.920 | 4.020 | 4.020 | 11,525,912 |
| 2024-01-22 | 4.240 | 4.260 | 3.930 | 3.970 | 3.970 | 14,624,320 |
| 2024-01-19 | 4.280 | 4.350 | 4.250 | 4.260 | 4.260 | 7,289,000 |
| 2024-01-18 | 4.350 | 4.350 | 4.170 | 4.310 | 4.310 | 9,998,550 |
| 2024-01-17 | 4.530 | 4.530 | 4.380 | 4.380 | 4.380 | 7,630,454 |
| 2024-01-16 | 4.520 | 4.550 | 4.420 | 4.490 | 4.490 | 6,034,080 |
| 2024-01-15 | 4.510 | 4.560 | 4.470 | 4.510 | 4.510 | 5,834,667 |
| 2024-01-12 | 4.560 | 4.600 | 4.500 | 4.510 | 4.510 | 5,592,800 |
| 2024-01-11 | 4.470 | 4.580 | 4.450 | 4.560 | 4.560 | 7,103,900 |
| 2024-01-10 | 4.510 | 4.540 | 4.390 | 4.470 | 4.470 | 6,680,505 |
| 2024-01-09 | 4.520 | 4.580 | 4.460 | 4.510 | 4.510 | 8,367,700 |
| 2024-01-08 | 4.670 | 4.680 | 4.520 | 4.530 | 4.530 | 10,557,329 |
| 2024-01-05 | 4.790 | 4.800 | 4.650 | 4.680 | 4.680 | 7,136,329 |
| 2024-01-04 | 4.840 | 4.840 | 4.770 | 4.780 | 4.780 | 5,888,300 |
| 2024-01-03 | 4.840 | 4.850 | 4.780 | 4.820 | 4.820 | 6,382,405 |
| 2024-01-02 | 4.900 | 4.910 | 4.830 | 4.850 | 4.850 | 6,996,505 |
| 2023-12-29 | 4.780 | 4.920 | 4.780 | 4.910 | 4.910 | 10,346,017 |
| 2023-12-28 | 4.600 | 4.870 | 4.560 | 4.790 | 4.790 | 11,454,100 |
| 2023-12-27 | 4.580 | 4.620 | 4.540 | 4.600 | 4.600 | 6,469,400 |
| 2023-12-26 | 4.650 | 4.660 | 4.550 | 4.580 | 4.580 | 5,983,400 |
| 2023-12-25 | 4.730 | 4.750 | 4.650 | 4.660 | 4.660 | 7,535,930 |
| 2023-12-22 | 4.850 | 4.860 | 4.670 | 4.690 | 4.690 | 12,672,523 |
| 2023-12-21 | 4.800 | 4.890 | 4.720 | 4.850 | 4.850 | 16,893,532 |
| 2023-12-20 | 5.090 | 5.150 | 4.810 | 4.810 | 4.810 | 30,836,383 |
| 2023-12-19 | 4.820 | 4.850 | 4.760 | 4.820 | 4.820 | 6,729,800 |
| 2023-12-18 | 4.960 | 4.980 | 4.800 | 4.820 | 4.820 | 8,446,400 |
| 2023-12-15 | 5.010 | 5.040 | 4.940 | 4.960 | 4.960 | 7,391,700 |
| 2023-12-14 | 5.010 | 5.060 | 4.980 | 5.000 | 5.000 | 5,757,856 |
| 2023-12-13 | 5.080 | 5.080 | 4.980 | 5.000 | 5.000 | 5,931,900 |
| 2023-12-12 | 4.980 | 5.070 | 4.970 | 5.060 | 5.060 | 10,534,600 |
| 2023-12-11 | 4.880 | 4.980 | 4.820 | 4.980 | 4.980 | 9,357,539 |
| 2023-12-08 | 4.990 | 5.020 | 4.910 | 4.920 | 4.920 | 8,379,528 |
| 2023-12-07 | 4.990 | 5.030 | 4.940 | 5.000 | 5.000 | 8,005,200 |
| 2023-12-06 | 4.900 | 5.020 | 4.890 | 4.960 | 4.960 | 7,327,749 |
| 2023-12-05 | 5.030 | 5.030 | 4.920 | 4.930 | 4.930 | 8,347,649 |
| 2023-12-04 | 5.130 | 5.130 | 5.020 | 5.020 | 5.020 | 7,432,900 |
| 2023-12-01 | 5.040 | 5.120 | 4.980 | 5.100 | 5.100 | 9,956,325 |
| 2023-11-30 | 5.100 | 5.100 | 4.990 | 5.040 | 5.040 | 8,930,707 |
| 2023-11-29 | 5.110 | 5.180 | 5.070 | 5.080 | 5.080 | 9,362,407 |
| 2023-11-28 | 5.010 | 5.140 | 4.970 | 5.090 | 5.090 | 10,133,175 |
| 2023-11-27 | 5.000 | 5.040 | 4.970 | 5.010 | 5.010 | 6,136,675 |
| 2023-11-24 | 5.120 | 5.120 | 4.990 | 5.020 | 5.020 | 8,685,000 |
| 2023-11-23 | 5.070 | 5.120 | 5.030 | 5.110 | 5.110 | 7,239,500 |
| 2023-11-22 | 5.090 | 5.130 | 5.050 | 5.050 | 5.050 | 7,279,151 |
| 2023-11-21 | 5.150 | 5.160 | 5.080 | 5.090 | 5.090 | 6,888,920 |
| 2023-11-20 | 5.090 | 5.150 | 5.070 | 5.130 | 5.130 | 7,528,400 |
| 2023-11-17 | 5.060 | 5.120 | 5.040 | 5.110 | 5.110 | 8,201,200 |
| 2023-11-16 | 5.110 | 5.120 | 5.050 | 5.050 | 5.050 | 7,629,511 |
| 2023-11-15 | 5.120 | 5.130 | 5.080 | 5.120 | 5.120 | 8,261,700 |
| 2023-11-14 | 5.050 | 5.110 | 5.030 | 5.100 | 5.100 | 10,542,800 |
| 2023-11-13 | 4.950 | 5.040 | 4.950 | 5.040 | 5.040 | 9,669,197 |
| 2023-11-10 | 4.930 | 4.950 | 4.880 | 4.930 | 4.930 | 7,956,269 |
| 2023-11-09 | 4.980 | 5.020 | 4.910 | 4.940 | 4.940 | 9,327,201 |
| 2023-11-08 | 4.990 | 5.030 | 4.940 | 4.990 | 4.990 | 8,471,900 |
| 2023-11-07 | 4.950 | 5.000 | 4.910 | 4.980 | 4.980 | 8,124,429 |
| 2023-11-06 | 4.910 | 4.950 | 4.880 | 4.950 | 4.950 | 7,878,945 |
| 2023-11-03 | 4.800 | 4.900 | 4.780 | 4.870 | 4.870 | 10,756,000 |
| 2023-11-02 | 4.860 | 4.890 | 4.770 | 4.780 | 4.780 | 6,701,323 |
| 2023-11-01 | 4.830 | 4.870 | 4.790 | 4.830 | 4.830 | 6,047,531 |
| 2023-10-31 | 4.850 | 4.870 | 4.770 | 4.810 | 4.810 | 6,143,471 |
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.