Jiangsu Zongyi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 7.870 | 7.900 | 7.540 | 7.600 | 7.600 | 17,126,559 |
| 2022-08-01 | 8.000 | 8.050 | 7.800 | 7.930 | 7.930 | 8,284,611 |
| 2022-07-29 | 8.130 | 8.210 | 7.990 | 8.000 | 8.000 | 10,612,011 |
| 2022-07-28 | 8.170 | 8.350 | 8.170 | 8.180 | 8.180 | 9,855,044 |
| 2022-07-27 | 8.220 | 8.220 | 8.070 | 8.150 | 8.150 | 9,564,108 |
| 2022-07-26 | 7.890 | 8.210 | 7.860 | 8.200 | 8.200 | 13,058,150 |
| 2022-07-25 | 8.140 | 8.150 | 7.860 | 7.880 | 7.880 | 10,584,001 |
| 2022-07-22 | 8.110 | 8.190 | 8.050 | 8.140 | 8.140 | 9,146,719 |
| 2022-07-21 | 8.080 | 8.250 | 8.010 | 8.080 | 8.080 | 11,921,970 |
| 2022-07-20 | 8.010 | 8.220 | 7.950 | 8.110 | 8.110 | 14,809,683 |
| 2022-07-19 | 7.890 | 8.010 | 7.830 | 7.950 | 7.950 | 11,756,668 |
| 2022-07-18 | 7.810 | 7.960 | 7.810 | 7.930 | 7.930 | 10,084,909 |
| 2022-07-15 | 7.830 | 8.050 | 7.800 | 7.820 | 7.820 | 16,427,961 |
| 2022-07-14 | 8.280 | 8.340 | 8.000 | 8.120 | 8.120 | 17,182,228 |
| 2022-07-13 | 8.260 | 8.370 | 8.150 | 8.320 | 8.320 | 11,279,945 |
| 2022-07-12 | 8.440 | 8.440 | 8.190 | 8.210 | 8.210 | 13,174,641 |
| 2022-07-11 | 8.620 | 8.640 | 8.280 | 8.410 | 8.410 | 18,526,637 |
| 2022-07-08 | 8.580 | 8.680 | 8.480 | 8.550 | 8.550 | 16,469,529 |
| 2022-07-07 | 8.720 | 8.790 | 8.570 | 8.580 | 8.580 | 18,596,599 |
| 2022-07-06 | 8.760 | 8.990 | 8.620 | 8.720 | 8.720 | 25,318,137 |
| 2022-07-05 | 8.730 | 8.840 | 8.650 | 8.810 | 8.810 | 22,513,516 |
| 2022-07-04 | 8.800 | 9.160 | 8.730 | 8.760 | 8.760 | 31,549,183 |
| 2022-07-01 | 8.650 | 8.860 | 8.570 | 8.800 | 8.800 | 33,353,448 |
| 2022-06-30 | 8.300 | 8.920 | 8.210 | 8.750 | 8.750 | 64,114,555 |
| 2022-06-29 | 8.150 | 8.550 | 8.050 | 8.110 | 8.110 | 44,321,841 |
| 2022-06-28 | 7.930 | 8.150 | 7.840 | 8.110 | 8.110 | 28,081,931 |
| 2022-06-27 | 7.960 | 8.040 | 7.830 | 7.930 | 7.930 | 17,852,907 |
| 2022-06-24 | 8.000 | 8.050 | 7.900 | 7.920 | 7.920 | 17,466,661 |
| 2022-06-23 | 8.060 | 8.070 | 7.750 | 8.000 | 8.000 | 25,899,673 |
| 2022-06-22 | 7.810 | 8.240 | 7.750 | 7.950 | 7.950 | 35,482,195 |
| 2022-06-21 | 7.880 | 8.030 | 7.670 | 7.940 | 7.940 | 23,010,921 |
| 2022-06-20 | 7.830 | 8.000 | 7.740 | 7.880 | 7.880 | 13,566,603 |
| 2022-06-17 | 7.860 | 8.040 | 7.710 | 7.810 | 7.810 | 20,953,264 |
| 2022-06-16 | 7.800 | 8.070 | 7.770 | 7.890 | 7.890 | 21,338,045 |
| 2022-06-15 | 7.800 | 7.970 | 7.690 | 7.810 | 7.810 | 22,052,880 |
| 2022-06-14 | 7.710 | 7.810 | 7.490 | 7.750 | 7.750 | 16,462,632 |
| 2022-06-13 | 7.620 | 7.890 | 7.600 | 7.810 | 7.810 | 19,773,089 |
| 2022-06-10 | 7.510 | 7.770 | 7.500 | 7.700 | 7.700 | 25,232,128 |
| 2022-06-09 | 8.050 | 8.050 | 7.570 | 7.570 | 7.570 | 36,469,361 |
| 2022-06-08 | 8.090 | 8.240 | 7.850 | 7.990 | 7.990 | 33,023,059 |
| 2022-06-07 | 8.030 | 8.360 | 7.940 | 8.130 | 8.130 | 26,545,237 |
| 2022-06-06 | 8.240 | 8.270 | 7.960 | 8.040 | 8.040 | 31,706,819 |
| 2022-06-02 | 8.200 | 8.380 | 8.110 | 8.270 | 8.270 | 24,724,409 |
| 2022-06-01 | 8.170 | 8.500 | 8.110 | 8.350 | 8.350 | 33,184,945 |
| 2022-05-31 | 7.920 | 8.390 | 7.870 | 8.200 | 8.200 | 36,268,087 |
| 2022-05-30 | 8.160 | 8.180 | 7.860 | 8.000 | 8.000 | 28,889,140 |
| 2022-05-27 | 8.040 | 8.330 | 7.980 | 8.060 | 8.060 | 34,359,125 |
| 2022-05-26 | 8.130 | 8.240 | 8.000 | 8.040 | 8.040 | 33,931,360 |
| 2022-05-25 | 8.200 | 8.400 | 7.960 | 8.010 | 8.010 | 85,367,000 |
| 2022-05-24 | 9.520 | 9.530 | 8.840 | 8.840 | 8.840 | 39,483,010 |
| 2022-05-23 | 9.900 | 10.400 | 9.720 | 9.820 | 9.820 | 72,416,055 |
| 2022-05-20 | 9.960 | 10.410 | 9.770 | 10.000 | 10.000 | 75,025,853 |
| 2022-05-19 | 9.740 | 10.130 | 9.670 | 9.770 | 9.770 | 72,747,248 |
| 2022-05-18 | 10.070 | 10.840 | 9.970 | 9.970 | 9.970 | 103,250,962 |
| 2022-05-17 | 10.000 | 10.940 | 9.620 | 10.250 | 10.250 | 138,256,802 |
| 2022-05-16 | 9.250 | 10.030 | 8.870 | 10.030 | 10.030 | 111,785,689 |
| 2022-05-13 | 8.740 | 9.500 | 8.610 | 9.120 | 9.120 | 84,287,313 |
| 2022-05-12 | 8.780 | 9.080 | 8.520 | 8.680 | 8.680 | 72,166,674 |
| 2022-05-11 | 8.850 | 9.670 | 8.730 | 8.890 | 8.890 | 113,951,871 |
| 2022-05-10 | 8.810 | 9.450 | 8.580 | 8.890 | 8.890 | 128,060,494 |
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.