Jiangsu Zongyi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 7.810 | 8.590 | 7.700 | 8.590 | 8.590 | 46,521,705 |
| 2022-05-06 | 7.850 | 8.670 | 7.780 | 7.810 | 7.810 | 75,787,260 |
| 2022-05-05 | 7.270 | 8.080 | 7.230 | 8.070 | 8.070 | 68,004,773 |
| 2022-04-29 | 7.690 | 8.060 | 7.520 | 7.890 | 7.890 | 69,353,993 |
| 2022-04-28 | 7.770 | 8.140 | 7.630 | 7.890 | 7.890 | 85,032,005 |
| 2022-04-27 | 6.840 | 7.630 | 6.840 | 7.630 | 7.630 | 67,312,918 |
| 2022-04-26 | 6.730 | 7.260 | 6.380 | 6.940 | 6.940 | 40,540,657 |
| 2022-04-25 | 7.350 | 7.550 | 6.730 | 6.730 | 6.730 | 40,809,997 |
| 2022-04-22 | 7.100 | 7.670 | 7.030 | 7.480 | 7.480 | 43,401,145 |
| 2022-04-21 | 7.340 | 7.430 | 6.960 | 6.970 | 6.970 | 25,337,148 |
| 2022-04-20 | 7.390 | 7.640 | 7.360 | 7.430 | 7.430 | 24,965,787 |
| 2022-04-19 | 7.430 | 7.590 | 7.360 | 7.410 | 7.410 | 20,913,099 |
| 2022-04-18 | 7.250 | 7.650 | 7.110 | 7.530 | 7.530 | 28,934,940 |
| 2022-04-15 | 7.480 | 7.520 | 7.140 | 7.300 | 7.300 | 37,119,099 |
| 2022-04-14 | 6.610 | 7.230 | 6.570 | 7.230 | 7.230 | 24,334,158 |
| 2022-04-13 | 6.710 | 6.770 | 6.560 | 6.570 | 6.570 | 12,816,485 |
| 2022-04-12 | 6.680 | 6.800 | 6.560 | 6.760 | 6.760 | 18,648,449 |
| 2022-04-11 | 7.000 | 7.100 | 6.540 | 6.620 | 6.620 | 26,845,120 |
| 2022-04-08 | 7.360 | 7.430 | 7.040 | 7.090 | 7.090 | 25,396,692 |
| 2022-04-07 | 7.660 | 7.730 | 7.350 | 7.390 | 7.390 | 27,478,007 |
| 2022-04-06 | 7.990 | 8.060 | 7.580 | 7.720 | 7.720 | 38,504,187 |
| 2022-04-01 | 7.770 | 8.340 | 7.630 | 8.100 | 8.100 | 48,079,717 |
| 2022-03-31 | 7.600 | 7.960 | 7.500 | 7.860 | 7.860 | 40,925,424 |
| 2022-03-30 | 7.250 | 7.900 | 7.200 | 7.590 | 7.590 | 40,683,506 |
| 2022-03-29 | 7.240 | 7.410 | 7.110 | 7.250 | 7.250 | 20,351,350 |
| 2022-03-28 | 7.250 | 7.320 | 7.070 | 7.200 | 7.200 | 17,970,694 |
| 2022-03-25 | 7.270 | 7.540 | 7.240 | 7.380 | 7.380 | 26,786,922 |
| 2022-03-24 | 7.340 | 7.660 | 7.200 | 7.270 | 7.270 | 35,453,772 |
| 2022-03-23 | 7.250 | 7.650 | 7.250 | 7.460 | 7.460 | 42,550,702 |
| 2022-03-22 | 7.260 | 7.370 | 7.160 | 7.260 | 7.260 | 32,084,937 |
| 2022-03-21 | 7.120 | 7.580 | 7.040 | 7.320 | 7.320 | 63,607,421 |
| 2022-03-18 | 6.340 | 7.040 | 6.320 | 7.040 | 7.040 | 34,223,746 |
| 2022-03-17 | 6.460 | 6.530 | 6.340 | 6.400 | 6.400 | 17,386,949 |
| 2022-03-16 | 6.320 | 6.410 | 6.000 | 6.390 | 6.390 | 25,479,544 |
| 2022-03-15 | 6.520 | 6.680 | 6.200 | 6.210 | 6.210 | 24,281,380 |
| 2022-03-14 | 6.720 | 6.930 | 6.620 | 6.620 | 6.620 | 21,305,444 |
| 2022-03-11 | 6.670 | 6.850 | 6.610 | 6.740 | 6.740 | 29,197,081 |
| 2022-03-10 | 6.610 | 7.080 | 6.440 | 6.870 | 6.870 | 42,224,295 |
| 2022-03-09 | 6.220 | 6.440 | 5.960 | 6.440 | 6.440 | 21,567,146 |
| 2022-03-08 | 6.360 | 6.490 | 6.230 | 6.240 | 6.240 | 12,289,833 |
| 2022-03-07 | 6.420 | 6.520 | 6.290 | 6.330 | 6.330 | 11,879,635 |
| 2022-03-04 | 6.550 | 6.580 | 6.390 | 6.420 | 6.420 | 11,937,728 |
| 2022-03-03 | 6.720 | 6.720 | 6.550 | 6.580 | 6.580 | 12,424,760 |
| 2022-03-02 | 6.640 | 6.750 | 6.600 | 6.660 | 6.660 | 10,242,912 |
| 2022-03-01 | 6.490 | 6.680 | 6.480 | 6.650 | 6.650 | 14,128,598 |
| 2022-02-28 | 6.490 | 6.650 | 6.380 | 6.510 | 6.510 | 11,714,405 |
| 2022-02-25 | 6.510 | 6.610 | 6.480 | 6.490 | 6.490 | 12,321,687 |
| 2022-02-24 | 6.660 | 6.780 | 6.350 | 6.530 | 6.530 | 24,020,789 |
| 2022-02-23 | 6.500 | 6.740 | 6.500 | 6.710 | 6.710 | 15,169,990 |
| 2022-02-22 | 6.610 | 6.650 | 6.470 | 6.530 | 6.530 | 14,344,502 |
| 2022-02-21 | 6.420 | 6.780 | 6.370 | 6.680 | 6.680 | 23,672,977 |
| 2022-02-18 | 6.240 | 6.360 | 6.210 | 6.360 | 6.360 | 10,980,235 |
| 2022-02-17 | 6.320 | 6.350 | 6.240 | 6.240 | 6.240 | 12,675,151 |
| 2022-02-16 | 6.290 | 6.350 | 6.270 | 6.330 | 6.330 | 10,847,900 |
| 2022-02-15 | 6.210 | 6.340 | 6.180 | 6.270 | 6.270 | 9,162,322 |
| 2022-02-14 | 6.160 | 6.320 | 6.120 | 6.250 | 6.250 | 11,303,826 |
| 2022-02-11 | 6.490 | 6.490 | 6.180 | 6.210 | 6.210 | 17,610,131 |
| 2022-02-10 | 6.530 | 6.530 | 6.320 | 6.460 | 6.460 | 20,141,257 |
| 2022-02-09 | 6.340 | 6.530 | 6.330 | 6.510 | 6.510 | 14,911,991 |
| 2022-02-08 | 6.230 | 6.440 | 6.200 | 6.330 | 6.330 | 16,595,154 |
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.