Jiangsu Zongyi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 5.440 | 5.530 | 5.370 | 5.490 | 5.490 | 10,887,743 |
| 2023-07-27 | 5.520 | 5.560 | 5.450 | 5.460 | 5.460 | 8,735,148 |
| 2023-07-26 | 5.500 | 5.540 | 5.430 | 5.520 | 5.520 | 12,123,957 |
| 2023-07-25 | 5.350 | 5.680 | 5.330 | 5.530 | 5.530 | 25,202,840 |
| 2023-07-24 | 5.250 | 5.370 | 5.230 | 5.310 | 5.310 | 9,226,608 |
| 2023-07-21 | 5.230 | 5.290 | 5.210 | 5.240 | 5.240 | 7,439,059 |
| 2023-07-20 | 5.310 | 5.330 | 5.210 | 5.220 | 5.220 | 10,551,700 |
| 2023-07-19 | 5.370 | 5.410 | 5.290 | 5.310 | 5.310 | 8,897,134 |
| 2023-07-18 | 5.400 | 5.460 | 5.350 | 5.390 | 5.390 | 8,539,189 |
| 2023-07-17 | 5.490 | 5.500 | 5.330 | 5.370 | 5.370 | 14,254,588 |
| 2023-07-14 | 5.440 | 5.660 | 5.420 | 5.540 | 5.540 | 21,013,413 |
| 2023-07-13 | 5.390 | 5.470 | 5.360 | 5.430 | 5.430 | 9,264,038 |
| 2023-07-12 | 5.530 | 5.550 | 5.380 | 5.390 | 5.390 | 10,862,608 |
| 2023-07-11 | 5.500 | 5.530 | 5.460 | 5.520 | 5.520 | 7,196,373 |
| 2023-07-10 | 5.550 | 5.550 | 5.450 | 5.470 | 5.470 | 10,763,908 |
| 2023-07-07 | 5.660 | 5.660 | 5.510 | 5.530 | 5.530 | 14,165,357 |
| 2023-07-06 | 5.620 | 5.680 | 5.610 | 5.640 | 5.640 | 10,909,577 |
| 2023-07-05 | 5.710 | 5.740 | 5.630 | 5.650 | 5.650 | 14,491,687 |
| 2023-07-04 | 5.620 | 5.730 | 5.590 | 5.690 | 5.690 | 19,396,598 |
| 2023-07-03 | 5.690 | 5.800 | 5.600 | 5.670 | 5.670 | 35,079,886 |
| 2023-06-30 | 5.760 | 5.800 | 5.620 | 5.630 | 5.630 | 47,156,493 |
| 2023-06-29 | 5.210 | 5.730 | 5.200 | 5.730 | 5.730 | 32,482,124 |
| 2023-06-28 | 5.290 | 5.300 | 5.120 | 5.210 | 5.210 | 10,486,421 |
| 2023-06-27 | 5.150 | 5.310 | 5.120 | 5.300 | 5.300 | 11,008,984 |
| 2023-06-26 | 5.330 | 5.330 | 5.150 | 5.150 | 5.150 | 12,743,380 |
| 2023-06-21 | 5.460 | 5.470 | 5.330 | 5.350 | 5.350 | 9,854,589 |
| 2023-06-20 | 5.530 | 5.530 | 5.460 | 5.460 | 5.460 | 9,166,700 |
| 2023-06-19 | 5.430 | 5.620 | 5.420 | 5.530 | 5.530 | 15,395,677 |
| 2023-06-16 | 5.410 | 5.440 | 5.360 | 5.410 | 5.410 | 6,068,481 |
| 2023-06-15 | 5.450 | 5.490 | 5.400 | 5.410 | 5.410 | 6,993,200 |
| 2023-06-14 | 5.460 | 5.480 | 5.380 | 5.440 | 5.440 | 7,056,800 |
| 2023-06-13 | 5.450 | 5.510 | 5.360 | 5.480 | 5.480 | 9,858,660 |
| 2023-06-12 | 5.320 | 5.420 | 5.280 | 5.370 | 5.370 | 7,007,482 |
| 2023-06-09 | 5.370 | 5.370 | 5.280 | 5.310 | 5.310 | 6,808,223 |
| 2023-06-08 | 5.460 | 5.460 | 5.280 | 5.350 | 5.350 | 9,046,700 |
| 2023-06-07 | 5.430 | 5.480 | 5.370 | 5.410 | 5.410 | 8,297,825 |
| 2023-06-06 | 5.600 | 5.600 | 5.420 | 5.450 | 5.450 | 7,433,240 |
| 2023-06-05 | 5.580 | 5.630 | 5.570 | 5.610 | 5.610 | 7,311,869 |
| 2023-06-02 | 5.550 | 5.640 | 5.520 | 5.590 | 5.590 | 8,079,244 |
| 2023-06-01 | 5.470 | 5.600 | 5.400 | 5.550 | 5.550 | 9,957,900 |
| 2023-05-31 | 5.300 | 5.480 | 5.300 | 5.460 | 5.460 | 12,062,600 |
| 2023-05-30 | 5.250 | 5.320 | 5.150 | 5.300 | 5.300 | 11,073,150 |
| 2023-05-29 | 5.410 | 5.420 | 5.240 | 5.250 | 5.250 | 9,204,660 |
| 2023-05-26 | 5.400 | 5.410 | 5.260 | 5.380 | 5.380 | 8,005,315 |
| 2023-05-25 | 5.400 | 5.480 | 5.310 | 5.380 | 5.380 | 8,899,468 |
| 2023-05-24 | 5.390 | 5.470 | 5.390 | 5.410 | 5.410 | 5,522,684 |
| 2023-05-23 | 5.500 | 5.520 | 5.410 | 5.440 | 5.440 | 5,870,367 |
| 2023-05-22 | 5.560 | 5.580 | 5.470 | 5.520 | 5.520 | 6,388,156 |
| 2023-05-19 | 5.490 | 5.580 | 5.430 | 5.570 | 5.570 | 9,386,536 |
| 2023-05-18 | 5.410 | 5.500 | 5.410 | 5.470 | 5.470 | 9,197,205 |
| 2023-05-17 | 5.400 | 5.440 | 5.360 | 5.440 | 5.440 | 9,318,485 |
| 2023-05-16 | 5.490 | 5.510 | 5.400 | 5.420 | 5.420 | 9,695,528 |
| 2023-05-15 | 5.540 | 5.560 | 5.400 | 5.500 | 5.500 | 11,817,629 |
| 2023-05-12 | 5.690 | 5.740 | 5.540 | 5.540 | 5.540 | 13,542,198 |
| 2023-05-11 | 5.680 | 5.740 | 5.660 | 5.710 | 5.710 | 6,749,542 |
| 2023-05-10 | 5.700 | 5.730 | 5.650 | 5.690 | 5.690 | 8,055,402 |
| 2023-05-09 | 5.820 | 5.820 | 5.700 | 5.710 | 5.710 | 11,307,175 |
| 2023-05-08 | 5.850 | 5.870 | 5.790 | 5.820 | 5.820 | 7,825,000 |
| 2023-05-05 | 5.850 | 5.880 | 5.770 | 5.820 | 5.820 | 8,672,664 |
| 2023-05-04 | 5.770 | 5.920 | 5.770 | 5.850 | 5.850 | 14,494,490 |
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.