Jiangsu Zongyi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 7.370 | 7.380 | 7.220 | 7.250 | 7.250 | 7,950,683 |
| 2023-02-01 | 7.190 | 7.280 | 7.180 | 7.270 | 7.270 | 6,823,941 |
| 2023-01-31 | 7.270 | 7.270 | 7.150 | 7.220 | 7.220 | 5,991,295 |
| 2023-01-30 | 7.250 | 7.350 | 7.200 | 7.240 | 7.240 | 10,282,805 |
| 2023-01-20 | 7.140 | 7.170 | 7.110 | 7.170 | 7.170 | 4,541,805 |
| 2023-01-19 | 7.080 | 7.140 | 7.030 | 7.110 | 7.110 | 4,368,300 |
| 2023-01-18 | 7.080 | 7.100 | 7.030 | 7.050 | 7.050 | 2,846,508 |
| 2023-01-17 | 7.120 | 7.120 | 7.010 | 7.050 | 7.050 | 2,986,900 |
| 2023-01-16 | 7.040 | 7.150 | 7.040 | 7.090 | 7.090 | 5,865,795 |
| 2023-01-13 | 7.040 | 7.090 | 6.960 | 7.060 | 7.060 | 4,469,172 |
| 2023-01-12 | 7.030 | 7.100 | 7.020 | 7.040 | 7.040 | 3,245,590 |
| 2023-01-11 | 7.180 | 7.200 | 7.020 | 7.050 | 7.050 | 5,103,569 |
| 2023-01-10 | 7.190 | 7.250 | 7.120 | 7.180 | 7.180 | 3,819,735 |
| 2023-01-09 | 7.200 | 7.250 | 7.140 | 7.190 | 7.190 | 4,585,019 |
| 2023-01-06 | 7.270 | 7.310 | 7.170 | 7.220 | 7.220 | 5,221,748 |
| 2023-01-05 | 7.280 | 7.400 | 7.250 | 7.290 | 7.290 | 6,667,020 |
| 2023-01-04 | 7.090 | 7.450 | 7.090 | 7.300 | 7.300 | 11,107,386 |
| 2023-01-03 | 6.900 | 7.300 | 6.860 | 7.120 | 7.120 | 8,000,725 |
| 2022-12-30 | 6.840 | 6.980 | 6.830 | 6.960 | 6.960 | 4,461,046 |
| 2022-12-29 | 6.920 | 6.940 | 6.820 | 6.850 | 6.850 | 3,242,714 |
| 2022-12-28 | 6.920 | 6.990 | 6.850 | 6.920 | 6.920 | 3,999,035 |
| 2022-12-27 | 6.920 | 6.950 | 6.820 | 6.920 | 6.920 | 3,531,155 |
| 2022-12-26 | 6.740 | 6.960 | 6.740 | 6.900 | 6.900 | 4,740,019 |
| 2022-12-23 | 6.700 | 6.830 | 6.700 | 6.760 | 6.760 | 4,955,770 |
| 2022-12-22 | 6.950 | 6.950 | 6.700 | 6.750 | 6.750 | 7,063,679 |
| 2022-12-21 | 6.990 | 7.090 | 6.830 | 6.910 | 6.910 | 6,267,902 |
| 2022-12-20 | 6.980 | 7.080 | 6.950 | 7.000 | 7.000 | 4,804,168 |
| 2022-12-19 | 7.170 | 7.230 | 6.970 | 6.990 | 6.990 | 6,423,140 |
| 2022-12-16 | 7.360 | 7.410 | 7.160 | 7.170 | 7.170 | 7,844,806 |
| 2022-12-15 | 7.330 | 7.470 | 7.330 | 7.360 | 7.360 | 4,227,987 |
| 2022-12-14 | 7.320 | 7.560 | 7.300 | 7.350 | 7.350 | 6,507,929 |
| 2022-12-13 | 7.580 | 7.580 | 7.360 | 7.360 | 7.360 | 6,972,408 |
| 2022-12-12 | 7.660 | 7.680 | 7.410 | 7.530 | 7.530 | 7,646,007 |
| 2022-12-09 | 7.630 | 7.770 | 7.600 | 7.700 | 7.700 | 6,912,655 |
| 2022-12-08 | 7.630 | 7.750 | 7.580 | 7.650 | 7.650 | 5,815,083 |
| 2022-12-07 | 7.630 | 7.680 | 7.590 | 7.640 | 7.640 | 4,777,944 |
| 2022-12-06 | 7.690 | 7.770 | 7.560 | 7.640 | 7.640 | 8,190,027 |
| 2022-12-05 | 7.620 | 7.710 | 7.580 | 7.670 | 7.670 | 8,234,134 |
| 2022-12-02 | 7.400 | 7.730 | 7.400 | 7.620 | 7.620 | 12,371,159 |
| 2022-12-01 | 7.420 | 7.560 | 7.420 | 7.450 | 7.450 | 7,408,200 |
| 2022-11-30 | 7.480 | 7.510 | 7.330 | 7.410 | 7.410 | 6,464,385 |
| 2022-11-29 | 7.370 | 7.510 | 7.340 | 7.480 | 7.480 | 9,965,748 |
| 2022-11-28 | 7.340 | 7.410 | 7.260 | 7.380 | 7.380 | 6,503,885 |
| 2022-11-25 | 7.430 | 7.500 | 7.310 | 7.420 | 7.420 | 6,169,096 |
| 2022-11-24 | 7.620 | 7.700 | 7.370 | 7.400 | 7.400 | 12,222,861 |
| 2022-11-23 | 7.860 | 7.880 | 7.550 | 7.610 | 7.610 | 19,561,578 |
| 2022-11-22 | 7.570 | 7.610 | 7.390 | 7.420 | 7.420 | 10,854,200 |
| 2022-11-21 | 7.620 | 7.700 | 7.540 | 7.580 | 7.580 | 7,123,926 |
| 2022-11-18 | 7.830 | 7.880 | 7.660 | 7.670 | 7.670 | 10,815,993 |
| 2022-11-17 | 7.730 | 7.890 | 7.700 | 7.870 | 7.870 | 10,910,636 |
| 2022-11-16 | 7.830 | 7.910 | 7.730 | 7.770 | 7.770 | 16,107,242 |
| 2022-11-15 | 7.480 | 8.050 | 7.370 | 7.950 | 7.950 | 28,588,301 |
| 2022-11-14 | 7.520 | 7.640 | 7.450 | 7.480 | 7.480 | 7,730,901 |
| 2022-11-11 | 7.800 | 7.830 | 7.510 | 7.530 | 7.530 | 11,413,357 |
| 2022-11-10 | 7.610 | 7.730 | 7.560 | 7.650 | 7.650 | 7,603,929 |
| 2022-11-09 | 7.530 | 7.700 | 7.500 | 7.660 | 7.660 | 8,043,123 |
| 2022-11-08 | 7.540 | 7.630 | 7.460 | 7.540 | 7.540 | 7,026,950 |
| 2022-11-07 | 7.450 | 7.650 | 7.450 | 7.540 | 7.540 | 9,315,796 |
| 2022-11-04 | 7.410 | 7.530 | 7.380 | 7.490 | 7.490 | 7,234,386 |
| 2022-11-03 | 7.180 | 7.440 | 7.160 | 7.420 | 7.420 | 9,942,107 |
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.