Jiangsu Zongyi Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	6.350	6.470	6.200	6.230	6.230	17,701,048
2022-01-28	6.290	6.390	6.200	6.200	6.200	14,966,962
2022-01-27	6.560	6.630	6.270	6.310	6.310	15,649,320
2022-01-26	6.450	6.580	6.330	6.380	6.380	15,173,733
2022-01-25	6.750	6.810	6.420	6.430	6.430	23,246,388
2022-01-24	6.780	6.920	6.730	6.790	6.790	14,583,937
2022-01-21	7.010	7.150	6.760	6.800	6.800	36,673,244
2022-01-20	7.460	7.520	7.000	7.080	7.080	30,114,378
2022-01-19	7.620	7.720	7.320	7.460	7.460	27,710,389
2022-01-18	7.850	7.910	7.610	7.620	7.620	24,016,387
2022-01-17	7.860	8.000	7.670	7.930	7.930	38,952,353
2022-01-14	7.710	7.730	7.560	7.580	7.580	16,442,562
2022-01-13	7.810	7.850	7.640	7.710	7.710	20,703,565
2022-01-12	7.600	7.880	7.510	7.820	7.820	27,354,638
2022-01-11	7.690	7.870	7.550	7.620	7.620	24,049,756
2022-01-10	7.660	7.980	7.610	7.680	7.680	32,983,092
2022-01-07	7.700	7.850	7.500	7.580	7.580	36,567,998
2022-01-06	7.650	7.930	7.650	7.710	7.710	34,080,336
2022-01-05	8.050	8.290	7.660	7.770	7.770	59,618,181
2022-01-04	7.900	8.220	7.860	8.090	8.090	61,399,394
2021-12-31	8.390	8.430	7.980	7.990	7.990	85,906,960
2021-12-30	8.110	8.930	7.670	8.590	8.590	145,208,147
2021-12-29	8.210	8.700	7.900	8.130	8.130	156,588,703
2021-12-28	7.500	7.910	7.280	7.910	7.910	57,778,138
2021-12-27	6.570	7.190	6.480	7.190	7.190	50,778,033
2021-12-24	6.710	6.760	6.500	6.540	6.540	16,154,288
2021-12-23	6.820	6.870	6.640	6.650	6.650	22,056,676
2021-12-22	6.690	7.030	6.640	6.890	6.890	32,547,677
2021-12-21	6.640	6.770	6.500	6.670	6.670	21,336,947
2021-12-20	6.660	6.710	6.550	6.610	6.610	21,108,833
2021-12-17	6.750	6.750	6.540	6.580	6.580	17,523,173
2021-12-16	6.750	6.830	6.600	6.680	6.680	17,654,649
2021-12-15	6.630	6.840	6.560	6.750	6.750	25,369,645
2021-12-14	6.410	6.780	6.380	6.610	6.610	28,667,317
2021-12-13	6.510	6.550	6.350	6.400	6.400	23,169,288
2021-12-10	6.500	6.750	6.480	6.570	6.570	33,985,184
2021-12-09	6.440	6.550	6.380	6.530	6.530	23,956,107
2021-12-08	6.240	6.540	6.220	6.490	6.490	32,123,811
2021-12-07	6.210	6.440	6.200	6.260	6.260	24,648,609
2021-12-06	6.060	6.580	6.040	6.260	6.260	42,846,725
2021-12-03	5.740	6.290	5.720	6.070	6.070	36,727,720
2021-12-02	5.780	5.810	5.700	5.720	5.720	7,035,700
2021-12-01	5.820	5.840	5.750	5.790	5.790	8,912,877
2021-11-30	5.510	5.950	5.510	5.820	5.820	21,624,170
2021-11-29	5.530	5.580	5.480	5.500	5.500	8,533,826
2021-11-26	5.690	5.700	5.590	5.620	5.620	7,786,832
2021-11-25	5.670	5.720	5.630	5.680	5.680	5,739,247
2021-11-24	5.670	5.700	5.620	5.680	5.680	8,287,736
2021-11-23	5.710	5.800	5.610	5.680	5.680	12,010,037
2021-11-22	5.670	5.730	5.660	5.700	5.700	6,482,016
2021-11-19	5.630	5.730	5.610	5.700	5.700	6,200,298
2021-11-18	5.780	5.810	5.650	5.650	5.650	6,545,612
2021-11-17	5.650	5.800	5.610	5.780	5.780	5,207,469
2021-11-16	5.780	5.820	5.670	5.670	5.670	6,676,093
2021-11-15	5.760	5.820	5.670	5.780	5.780	9,733,100
2021-11-12	5.620	5.770	5.570	5.750	5.750	7,996,788
2021-11-11	5.580	5.700	5.570	5.640	5.640	4,608,431
2021-11-10	5.600	5.630	5.520	5.580	5.580	5,192,450
2021-11-09	5.600	5.620	5.570	5.610	5.610	3,774,776
2021-11-08	5.520	5.620	5.450	5.570	5.570	5,753,700

← NewerPage 20 of 21 · 1,212 trading daysOlder →

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.