Jiangsu Zongyi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 5.400 | 5.400 | 4.910 | 4.910 | 4.910 | 53,222,738 |
| 2026-07-17 | 6.000 | 6.050 | 5.450 | 5.450 | 5.450 | 70,270,164 |
| 2026-07-16 | 6.010 | 6.380 | 6.000 | 6.050 | 6.050 | 55,165,274 |
| 2026-07-15 | 6.350 | 6.550 | 6.090 | 6.150 | 6.150 | 57,047,925 |
| 2026-07-14 | 6.480 | 6.720 | 6.000 | 6.280 | 6.280 | 91,726,940 |
| 2026-07-13 | 6.570 | 6.720 | 6.440 | 6.480 | 6.480 | 71,791,760 |
| 2026-07-10 | 6.620 | 6.820 | 6.540 | 6.620 | 6.620 | 93,261,231 |
| 2026-07-09 | 5.990 | 6.640 | 5.950 | 6.640 | 6.640 | 86,104,982 |
| 2026-07-08 | 6.310 | 6.420 | 6.020 | 6.040 | 6.040 | 46,322,593 |
| 2026-07-07 | 6.200 | 6.480 | 6.090 | 6.430 | 6.430 | 61,152,997 |
| 2026-07-06 | 6.120 | 6.420 | 5.850 | 6.260 | 6.260 | 64,920,608 |
| 2026-07-03 | 6.270 | 6.340 | 5.980 | 6.090 | 6.090 | 52,888,240 |
| 2026-07-02 | 6.610 | 6.650 | 6.260 | 6.300 | 6.300 | 76,068,108 |
| 2026-07-01 | 6.950 | 7.120 | 6.820 | 6.850 | 6.850 | 87,619,136 |
| 2026-06-30 | 6.600 | 7.000 | 6.380 | 7.000 | 7.000 | 103,092,561 |
| 2026-06-29 | 6.760 | 6.950 | 6.500 | 6.680 | 6.680 | 92,078,292 |
| 2026-06-26 | 6.390 | 7.080 | 6.290 | 6.820 | 6.820 | 123,324,881 |
| 2026-06-25 | 6.030 | 6.570 | 5.990 | 6.470 | 6.470 | 104,327,998 |
| 2026-06-24 | 5.930 | 6.190 | 5.920 | 6.120 | 6.120 | 68,820,900 |
| 2026-06-23 | 5.820 | 6.110 | 5.810 | 5.970 | 5.970 | 45,477,118 |
| 2026-06-22 | 6.050 | 6.090 | 5.700 | 5.890 | 5.890 | 53,890,693 |
| 2026-06-18 | 6.000 | 6.140 | 5.980 | 6.050 | 6.050 | 47,646,259 |
| 2026-06-17 | 5.950 | 6.020 | 5.920 | 6.020 | 6.020 | 33,467,687 |
| 2026-06-16 | 5.950 | 6.080 | 5.890 | 5.980 | 5.980 | 36,312,956 |
| 2026-06-15 | 5.850 | 5.950 | 5.810 | 5.940 | 5.940 | 32,468,927 |
| 2026-06-12 | 5.840 | 5.940 | 5.730 | 5.770 | 5.770 | 29,984,300 |
| 2026-06-11 | 5.840 | 5.890 | 5.660 | 5.720 | 5.720 | 25,965,508 |
| 2026-06-10 | 5.810 | 6.030 | 5.790 | 5.890 | 5.890 | 31,059,539 |
| 2026-06-09 | 5.860 | 5.920 | 5.740 | 5.890 | 5.890 | 31,187,629 |
| 2026-06-08 | 5.800 | 5.970 | 5.630 | 5.670 | 5.670 | 33,312,367 |
| 2026-06-05 | 6.090 | 6.140 | 5.900 | 6.020 | 6.020 | 32,893,837 |
| 2026-06-04 | 6.000 | 6.160 | 5.950 | 6.100 | 6.100 | 33,523,060 |
| 2026-06-03 | 6.000 | 6.240 | 5.980 | 6.070 | 6.070 | 41,368,010 |
| 2026-06-02 | 6.140 | 6.170 | 5.890 | 6.010 | 6.010 | 34,753,186 |
| 2026-06-01 | 6.180 | 6.310 | 6.120 | 6.150 | 6.150 | 29,323,795 |
| 2026-05-29 | 6.500 | 6.550 | 6.140 | 6.180 | 6.180 | 51,201,445 |
| 2026-05-28 | 6.380 | 6.560 | 6.260 | 6.500 | 6.500 | 38,575,749 |
| 2026-05-27 | 6.560 | 6.620 | 6.290 | 6.350 | 6.350 | 46,870,770 |
| 2026-05-26 | 6.900 | 6.900 | 6.440 | 6.560 | 6.560 | 59,118,735 |
| 2026-05-25 | 6.710 | 6.780 | 6.530 | 6.770 | 6.770 | 45,644,844 |
| 2026-05-22 | 6.700 | 6.800 | 6.610 | 6.770 | 6.770 | 58,002,789 |
| 2026-05-21 | 7.210 | 7.250 | 6.590 | 6.620 | 6.620 | 92,091,318 |
| 2026-05-20 | 6.900 | 7.030 | 6.860 | 6.970 | 6.970 | 46,077,016 |
| 2026-05-19 | 6.960 | 7.070 | 6.750 | 7.020 | 7.020 | 65,330,425 |
| 2026-05-18 | 7.060 | 7.390 | 6.970 | 7.030 | 7.030 | 76,760,596 |
| 2026-05-15 | 7.510 | 7.610 | 7.070 | 7.170 | 7.170 | 111,556,026 |
| 2026-05-14 | 8.100 | 8.190 | 7.620 | 7.620 | 7.620 | 115,735,814 |
| 2026-05-13 | 7.800 | 8.040 | 7.690 | 7.960 | 7.960 | 137,226,904 |
| 2026-05-12 | 8.260 | 8.500 | 8.050 | 8.070 | 8.070 | 194,676,223 |
| 2026-05-11 | 8.100 | 8.620 | 8.100 | 8.270 | 8.270 | 231,183,474 |
| 2026-05-08 | 8.060 | 8.230 | 7.720 | 7.840 | 7.840 | 188,892,134 |
| 2026-05-07 | 8.230 | 8.780 | 8.030 | 8.170 | 8.170 | 267,366,330 |
| 2026-05-06 | 8.200 | 8.380 | 7.870 | 8.380 | 8.380 | 162,650,049 |
| 2026-04-30 | 7.890 | 8.070 | 7.410 | 7.620 | 7.620 | 209,410,908 |
| 2026-04-29 | 7.320 | 8.390 | 7.170 | 7.890 | 7.890 | 294,545,016 |
| 2026-04-28 | 6.710 | 7.660 | 6.620 | 7.660 | 7.660 | 190,943,847 |
| 2026-04-27 | 7.530 | 7.670 | 6.920 | 6.960 | 6.960 | 269,085,512 |
| 2026-04-24 | 6.970 | 6.970 | 6.860 | 6.970 | 6.970 | 90,392,826 |
| 2026-04-23 | 5.850 | 6.340 | 5.740 | 6.340 | 6.340 | 50,366,191 |
| 2026-04-22 | 5.640 | 5.840 | 5.600 | 5.760 | 5.760 | 24,681,478 |
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.