Jiangsu Zongyi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 4.750 | 4.850 | 4.730 | 4.830 | 4.830 | 9,491,113 |
| 2023-10-27 | 4.710 | 4.790 | 4.630 | 4.770 | 4.770 | 7,015,800 |
| 2023-10-26 | 4.670 | 4.730 | 4.640 | 4.710 | 4.710 | 7,687,660 |
| 2023-10-25 | 4.630 | 4.720 | 4.600 | 4.710 | 4.710 | 8,898,226 |
| 2023-10-24 | 4.500 | 4.600 | 4.450 | 4.580 | 4.580 | 11,230,700 |
| 2023-10-23 | 4.630 | 4.630 | 4.440 | 4.480 | 4.480 | 9,048,888 |
| 2023-10-20 | 4.720 | 4.750 | 4.610 | 4.620 | 4.620 | 10,056,601 |
| 2023-10-19 | 4.700 | 4.860 | 4.680 | 4.730 | 4.730 | 10,415,626 |
| 2023-10-18 | 4.910 | 4.920 | 4.710 | 4.710 | 4.710 | 13,943,200 |
| 2023-10-17 | 4.980 | 4.990 | 4.910 | 4.920 | 4.920 | 7,661,429 |
| 2023-10-16 | 5.060 | 5.060 | 4.950 | 4.970 | 4.970 | 9,203,200 |
| 2023-10-13 | 5.030 | 5.060 | 5.000 | 5.040 | 5.040 | 5,401,301 |
| 2023-10-12 | 5.030 | 5.070 | 5.010 | 5.050 | 5.050 | 6,441,058 |
| 2023-10-11 | 5.080 | 5.090 | 5.010 | 5.030 | 5.030 | 7,782,155 |
| 2023-10-10 | 4.970 | 5.070 | 4.950 | 5.040 | 5.040 | 11,836,400 |
| 2023-10-09 | 4.980 | 5.000 | 4.930 | 4.960 | 4.960 | 6,541,718 |
| 2023-09-28 | 4.900 | 5.040 | 4.900 | 4.980 | 4.980 | 11,592,661 |
| 2023-09-27 | 4.900 | 4.940 | 4.870 | 4.900 | 4.900 | 8,012,900 |
| 2023-09-26 | 4.980 | 4.990 | 4.910 | 4.910 | 4.910 | 6,645,300 |
| 2023-09-25 | 5.040 | 5.070 | 4.950 | 4.970 | 4.970 | 7,286,325 |
| 2023-09-22 | 4.930 | 5.060 | 4.920 | 5.060 | 5.060 | 9,473,254 |
| 2023-09-21 | 4.950 | 5.010 | 4.930 | 4.950 | 4.950 | 6,433,906 |
| 2023-09-20 | 5.010 | 5.040 | 4.950 | 4.950 | 4.950 | 6,264,030 |
| 2023-09-19 | 5.070 | 5.100 | 4.990 | 5.010 | 5.010 | 8,770,442 |
| 2023-09-18 | 5.060 | 5.120 | 5.010 | 5.100 | 5.100 | 7,364,655 |
| 2023-09-15 | 5.060 | 5.140 | 5.030 | 5.080 | 5.080 | 8,529,208 |
| 2023-09-14 | 5.090 | 5.110 | 5.010 | 5.060 | 5.060 | 8,895,587 |
| 2023-09-13 | 5.200 | 5.220 | 5.090 | 5.120 | 5.120 | 12,745,244 |
| 2023-09-12 | 5.250 | 5.290 | 5.190 | 5.200 | 5.200 | 11,485,700 |
| 2023-09-11 | 5.250 | 5.320 | 5.170 | 5.240 | 5.240 | 21,260,010 |
| 2023-09-08 | 5.020 | 5.610 | 5.020 | 5.240 | 5.240 | 39,025,041 |
| 2023-09-07 | 5.380 | 5.610 | 5.090 | 5.100 | 5.100 | 24,969,345 |
| 2023-09-06 | 5.090 | 5.290 | 5.090 | 5.280 | 5.280 | 12,141,059 |
| 2023-09-05 | 5.100 | 5.180 | 5.080 | 5.140 | 5.140 | 9,384,429 |
| 2023-09-04 | 5.010 | 5.120 | 4.990 | 5.120 | 5.120 | 8,551,038 |
| 2023-09-01 | 5.040 | 5.060 | 4.970 | 4.990 | 4.990 | 5,022,525 |
| 2023-08-31 | 5.100 | 5.100 | 4.970 | 5.010 | 5.010 | 6,834,600 |
| 2023-08-30 | 5.070 | 5.140 | 5.050 | 5.090 | 5.090 | 11,388,100 |
| 2023-08-29 | 4.880 | 5.050 | 4.870 | 5.050 | 5.050 | 16,030,425 |
| 2023-08-28 | 5.200 | 5.200 | 4.860 | 4.860 | 4.860 | 19,260,511 |
| 2023-08-25 | 5.130 | 5.130 | 4.930 | 4.960 | 4.960 | 12,067,900 |
| 2023-08-24 | 5.230 | 5.230 | 5.110 | 5.160 | 5.160 | 8,960,997 |
| 2023-08-23 | 5.250 | 5.250 | 5.170 | 5.190 | 5.190 | 5,620,500 |
| 2023-08-22 | 5.270 | 5.280 | 5.140 | 5.250 | 5.250 | 10,894,511 |
| 2023-08-21 | 5.290 | 5.350 | 5.240 | 5.250 | 5.250 | 6,864,712 |
| 2023-08-18 | 5.420 | 5.460 | 5.290 | 5.290 | 5.290 | 7,368,501 |
| 2023-08-17 | 5.310 | 5.440 | 5.260 | 5.420 | 5.420 | 7,562,543 |
| 2023-08-16 | 5.360 | 5.380 | 5.310 | 5.310 | 5.310 | 4,550,943 |
| 2023-08-15 | 5.420 | 5.440 | 5.290 | 5.350 | 5.350 | 9,047,926 |
| 2023-08-14 | 5.380 | 5.430 | 5.330 | 5.420 | 5.420 | 7,970,500 |
| 2023-08-11 | 5.620 | 5.660 | 5.410 | 5.420 | 5.420 | 11,570,200 |
| 2023-08-10 | 5.540 | 5.680 | 5.500 | 5.610 | 5.610 | 10,856,700 |
| 2023-08-09 | 5.530 | 5.630 | 5.520 | 5.540 | 5.540 | 5,997,400 |
| 2023-08-08 | 5.640 | 5.660 | 5.550 | 5.560 | 5.560 | 7,263,300 |
| 2023-08-07 | 5.680 | 5.720 | 5.610 | 5.630 | 5.630 | 8,550,194 |
| 2023-08-04 | 5.750 | 5.790 | 5.690 | 5.690 | 5.690 | 14,694,600 |
| 2023-08-03 | 5.710 | 5.790 | 5.640 | 5.760 | 5.760 | 14,579,448 |
| 2023-08-02 | 5.700 | 5.870 | 5.660 | 5.720 | 5.720 | 21,200,050 |
| 2023-08-01 | 5.560 | 5.760 | 5.500 | 5.720 | 5.720 | 26,603,243 |
| 2023-07-31 | 5.510 | 5.590 | 5.500 | 5.540 | 5.540 | 14,900,225 |
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.