Jiangsu Zongyi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 5.730 | 5.810 | 5.720 | 5.780 | 5.780 | 10,767,642 |
| 2023-04-27 | 5.750 | 5.850 | 5.730 | 5.750 | 5.750 | 8,180,325 |
| 2023-04-26 | 5.720 | 5.780 | 5.660 | 5.750 | 5.750 | 9,598,664 |
| 2023-04-25 | 5.780 | 5.920 | 5.650 | 5.720 | 5.720 | 16,248,938 |
| 2023-04-24 | 5.950 | 6.000 | 5.700 | 5.730 | 5.730 | 19,164,652 |
| 2023-04-21 | 6.180 | 6.220 | 5.960 | 5.970 | 5.970 | 12,348,168 |
| 2023-04-20 | 6.250 | 6.300 | 6.140 | 6.170 | 6.170 | 10,644,365 |
| 2023-04-19 | 6.360 | 6.400 | 6.250 | 6.290 | 6.290 | 8,083,495 |
| 2023-04-18 | 6.620 | 6.640 | 6.310 | 6.330 | 6.330 | 16,417,922 |
| 2023-04-17 | 6.660 | 6.660 | 6.500 | 6.620 | 6.620 | 7,909,591 |
| 2023-04-14 | 6.780 | 6.800 | 6.640 | 6.660 | 6.660 | 8,592,343 |
| 2023-04-13 | 6.950 | 6.950 | 6.750 | 6.770 | 6.770 | 10,647,963 |
| 2023-04-12 | 6.870 | 7.060 | 6.790 | 6.930 | 6.930 | 12,214,283 |
| 2023-04-11 | 6.770 | 6.890 | 6.740 | 6.810 | 6.810 | 5,984,011 |
| 2023-04-10 | 6.900 | 6.940 | 6.760 | 6.790 | 6.790 | 6,911,477 |
| 2023-04-07 | 6.890 | 6.920 | 6.810 | 6.920 | 6.920 | 7,452,676 |
| 2023-04-06 | 6.820 | 7.000 | 6.710 | 6.890 | 6.890 | 10,040,000 |
| 2023-04-04 | 6.820 | 6.950 | 6.780 | 6.850 | 6.850 | 9,426,001 |
| 2023-04-03 | 6.680 | 6.850 | 6.680 | 6.820 | 6.820 | 8,343,600 |
| 2023-03-31 | 6.710 | 6.720 | 6.630 | 6.690 | 6.690 | 6,940,369 |
| 2023-03-30 | 6.860 | 6.870 | 6.670 | 6.700 | 6.700 | 11,493,400 |
| 2023-03-29 | 6.910 | 6.970 | 6.830 | 6.850 | 6.850 | 6,920,225 |
| 2023-03-28 | 7.090 | 7.090 | 6.900 | 6.920 | 6.920 | 7,056,820 |
| 2023-03-27 | 7.080 | 7.150 | 6.990 | 7.060 | 7.060 | 10,332,439 |
| 2023-03-24 | 6.960 | 7.190 | 6.950 | 7.100 | 7.100 | 12,817,009 |
| 2023-03-23 | 6.850 | 7.020 | 6.770 | 6.990 | 6.990 | 10,139,930 |
| 2023-03-22 | 6.790 | 6.870 | 6.750 | 6.830 | 6.830 | 5,721,895 |
| 2023-03-21 | 6.720 | 6.770 | 6.670 | 6.760 | 6.760 | 5,649,469 |
| 2023-03-20 | 6.840 | 6.870 | 6.690 | 6.720 | 6.720 | 7,963,047 |
| 2023-03-17 | 6.710 | 6.890 | 6.710 | 6.820 | 6.820 | 9,954,007 |
| 2023-03-16 | 6.920 | 6.920 | 6.310 | 6.680 | 6.680 | 13,598,351 |
| 2023-03-15 | 7.000 | 7.040 | 6.920 | 6.930 | 6.930 | 6,871,801 |
| 2023-03-14 | 7.000 | 7.040 | 6.850 | 6.960 | 6.960 | 10,230,406 |
| 2023-03-13 | 7.000 | 7.050 | 6.940 | 7.020 | 7.020 | 6,647,607 |
| 2023-03-10 | 7.080 | 7.130 | 7.040 | 7.050 | 7.050 | 6,945,128 |
| 2023-03-09 | 7.110 | 7.210 | 7.040 | 7.140 | 7.140 | 10,987,987 |
| 2023-03-08 | 7.000 | 7.070 | 6.970 | 7.060 | 7.060 | 5,000,361 |
| 2023-03-07 | 7.170 | 7.210 | 7.010 | 7.010 | 7.010 | 8,687,493 |
| 2023-03-06 | 7.200 | 7.280 | 7.150 | 7.160 | 7.160 | 10,870,919 |
| 2023-03-03 | 7.120 | 7.300 | 7.050 | 7.280 | 7.280 | 17,314,416 |
| 2023-03-02 | 7.120 | 7.150 | 7.060 | 7.100 | 7.100 | 8,593,273 |
| 2023-03-01 | 7.030 | 7.130 | 6.970 | 7.090 | 7.090 | 8,779,204 |
| 2023-02-28 | 6.930 | 7.040 | 6.900 | 6.990 | 6.990 | 7,599,668 |
| 2023-02-27 | 7.000 | 7.040 | 6.900 | 6.910 | 6.910 | 8,564,000 |
| 2023-02-24 | 7.100 | 7.150 | 7.030 | 7.050 | 7.050 | 5,668,482 |
| 2023-02-23 | 7.210 | 7.210 | 7.070 | 7.100 | 7.100 | 6,589,200 |
| 2023-02-22 | 7.160 | 7.250 | 7.150 | 7.210 | 7.210 | 5,119,100 |
| 2023-02-21 | 7.180 | 7.290 | 7.160 | 7.200 | 7.200 | 8,072,181 |
| 2023-02-20 | 7.140 | 7.190 | 7.030 | 7.180 | 7.180 | 8,178,628 |
| 2023-02-17 | 7.310 | 7.320 | 7.100 | 7.120 | 7.120 | 10,857,647 |
| 2023-02-16 | 7.500 | 7.550 | 7.230 | 7.310 | 7.310 | 18,115,643 |
| 2023-02-15 | 7.360 | 7.630 | 7.300 | 7.550 | 7.550 | 20,076,264 |
| 2023-02-14 | 7.410 | 7.440 | 7.280 | 7.330 | 7.330 | 9,048,743 |
| 2023-02-13 | 7.400 | 7.490 | 7.370 | 7.420 | 7.420 | 12,884,980 |
| 2023-02-10 | 7.490 | 7.550 | 7.320 | 7.380 | 7.380 | 15,904,600 |
| 2023-02-09 | 7.080 | 7.560 | 7.040 | 7.420 | 7.420 | 28,149,474 |
| 2023-02-08 | 7.160 | 7.190 | 7.080 | 7.090 | 7.090 | 5,894,676 |
| 2023-02-07 | 7.100 | 7.160 | 7.050 | 7.160 | 7.160 | 7,525,200 |
| 2023-02-06 | 7.230 | 7.230 | 7.100 | 7.110 | 7.110 | 7,915,540 |
| 2023-02-03 | 7.200 | 7.320 | 7.120 | 7.220 | 7.220 | 12,119,847 |
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.