Jiangsu Zongyi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 7.120 | 7.340 | 7.120 | 7.260 | 7.260 | 10,879,459 |
| 2022-11-01 | 6.950 | 7.120 | 6.920 | 7.110 | 7.110 | 7,449,468 |
| 2022-10-31 | 6.800 | 7.070 | 6.770 | 6.940 | 6.940 | 10,137,509 |
| 2022-10-28 | 7.230 | 7.270 | 6.850 | 6.880 | 6.880 | 14,565,767 |
| 2022-10-27 | 7.350 | 7.440 | 7.260 | 7.260 | 7.260 | 7,016,041 |
| 2022-10-26 | 7.260 | 7.460 | 7.240 | 7.350 | 7.350 | 6,635,884 |
| 2022-10-25 | 7.240 | 7.350 | 7.110 | 7.250 | 7.250 | 9,503,410 |
| 2022-10-24 | 7.460 | 7.690 | 7.300 | 7.310 | 7.310 | 10,334,496 |
| 2022-10-21 | 7.490 | 7.560 | 7.390 | 7.510 | 7.510 | 6,771,598 |
| 2022-10-20 | 7.500 | 7.640 | 7.370 | 7.500 | 7.500 | 8,353,562 |
| 2022-10-19 | 7.690 | 7.690 | 7.430 | 7.470 | 7.470 | 7,899,012 |
| 2022-10-18 | 7.610 | 7.750 | 7.560 | 7.610 | 7.610 | 7,529,172 |
| 2022-10-17 | 7.510 | 7.630 | 7.500 | 7.610 | 7.610 | 7,394,664 |
| 2022-10-14 | 7.480 | 7.590 | 7.470 | 7.530 | 7.530 | 8,041,367 |
| 2022-10-13 | 7.400 | 7.580 | 7.330 | 7.480 | 7.480 | 8,430,863 |
| 2022-10-12 | 7.240 | 7.420 | 7.100 | 7.410 | 7.410 | 9,702,252 |
| 2022-10-11 | 7.300 | 7.300 | 7.120 | 7.200 | 7.200 | 5,731,600 |
| 2022-10-10 | 7.440 | 7.540 | 7.190 | 7.240 | 7.240 | 11,120,466 |
| 2022-09-30 | 7.430 | 7.530 | 7.400 | 7.440 | 7.440 | 5,170,160 |
| 2022-09-29 | 7.610 | 7.680 | 7.370 | 7.430 | 7.430 | 8,174,900 |
| 2022-09-28 | 7.760 | 7.790 | 7.510 | 7.510 | 7.510 | 7,416,192 |
| 2022-09-27 | 7.600 | 7.770 | 7.570 | 7.750 | 7.750 | 8,934,100 |
| 2022-09-26 | 7.710 | 7.920 | 7.590 | 7.590 | 7.590 | 10,838,939 |
| 2022-09-23 | 8.100 | 8.160 | 7.780 | 7.810 | 7.810 | 14,478,875 |
| 2022-09-22 | 8.100 | 8.260 | 8.030 | 8.110 | 8.110 | 11,057,841 |
| 2022-09-21 | 8.170 | 8.300 | 8.140 | 8.240 | 8.240 | 10,754,263 |
| 2022-09-20 | 8.380 | 8.430 | 8.220 | 8.250 | 8.250 | 13,130,538 |
| 2022-09-19 | 8.200 | 8.560 | 8.180 | 8.280 | 8.280 | 18,980,694 |
| 2022-09-16 | 9.110 | 9.150 | 8.270 | 8.350 | 8.350 | 33,070,630 |
| 2022-09-15 | 9.300 | 9.530 | 8.960 | 9.090 | 9.090 | 32,668,747 |
| 2022-09-14 | 8.980 | 9.450 | 8.870 | 9.350 | 9.350 | 31,585,943 |
| 2022-09-13 | 9.090 | 9.360 | 9.040 | 9.130 | 9.130 | 20,488,175 |
| 2022-09-09 | 8.680 | 9.280 | 8.660 | 9.110 | 9.110 | 32,159,344 |
| 2022-09-08 | 9.000 | 9.120 | 8.730 | 8.760 | 8.760 | 23,549,181 |
| 2022-09-07 | 8.880 | 9.450 | 8.850 | 9.030 | 9.030 | 42,817,209 |
| 2022-09-06 | 8.750 | 8.900 | 8.580 | 8.900 | 8.900 | 23,763,848 |
| 2022-09-05 | 8.760 | 8.820 | 8.570 | 8.700 | 8.700 | 18,352,412 |
| 2022-09-02 | 8.800 | 9.080 | 8.710 | 8.770 | 8.770 | 27,457,744 |
| 2022-09-01 | 8.560 | 9.000 | 8.470 | 8.840 | 8.840 | 33,317,579 |
| 2022-08-31 | 8.700 | 8.880 | 8.460 | 8.600 | 8.600 | 30,545,740 |
| 2022-08-30 | 8.480 | 8.900 | 8.250 | 8.650 | 8.650 | 51,869,049 |
| 2022-08-29 | 7.900 | 8.710 | 7.770 | 8.510 | 8.510 | 43,191,728 |
| 2022-08-26 | 8.040 | 8.050 | 7.920 | 7.920 | 7.920 | 7,475,227 |
| 2022-08-25 | 7.940 | 8.070 | 7.880 | 8.000 | 8.000 | 9,528,883 |
| 2022-08-24 | 8.400 | 8.420 | 7.910 | 7.960 | 7.960 | 22,835,923 |
| 2022-08-23 | 8.290 | 8.600 | 8.130 | 8.420 | 8.420 | 20,833,070 |
| 2022-08-22 | 8.250 | 8.380 | 8.120 | 8.250 | 8.250 | 15,977,845 |
| 2022-08-19 | 8.270 | 8.820 | 8.270 | 8.300 | 8.300 | 29,337,714 |
| 2022-08-18 | 8.330 | 8.340 | 8.220 | 8.300 | 8.300 | 10,478,317 |
| 2022-08-17 | 8.400 | 8.400 | 8.180 | 8.260 | 8.260 | 9,979,985 |
| 2022-08-16 | 8.450 | 8.470 | 8.220 | 8.270 | 8.270 | 18,192,969 |
| 2022-08-15 | 8.030 | 8.640 | 7.980 | 8.450 | 8.450 | 33,984,192 |
| 2022-08-12 | 8.100 | 8.150 | 8.000 | 8.020 | 8.020 | 10,956,369 |
| 2022-08-11 | 8.040 | 8.200 | 8.010 | 8.100 | 8.100 | 14,991,200 |
| 2022-08-10 | 8.110 | 8.140 | 7.960 | 8.030 | 8.030 | 10,227,987 |
| 2022-08-09 | 8.080 | 8.190 | 8.030 | 8.120 | 8.120 | 10,270,400 |
| 2022-08-08 | 8.070 | 8.250 | 8.000 | 8.100 | 8.100 | 13,217,025 |
| 2022-08-05 | 7.710 | 8.150 | 7.660 | 8.080 | 8.080 | 21,982,169 |
| 2022-08-04 | 7.650 | 7.720 | 7.510 | 7.640 | 7.640 | 6,944,714 |
| 2022-08-03 | 7.600 | 7.790 | 7.540 | 7.580 | 7.580 | 10,517,713 |
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.