Jiangsu Zongyi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 5.820 | 5.830 | 5.630 | 5.660 | 5.660 | 25,215,980 |
| 2026-04-20 | 5.840 | 5.960 | 5.770 | 5.830 | 5.830 | 28,806,527 |
| 2026-04-17 | 5.860 | 6.040 | 5.760 | 5.780 | 5.780 | 42,214,566 |
| 2026-04-16 | 5.670 | 5.690 | 5.590 | 5.690 | 5.690 | 20,511,795 |
| 2026-04-15 | 5.780 | 5.800 | 5.590 | 5.620 | 5.620 | 33,320,399 |
| 2026-04-14 | 5.760 | 5.830 | 5.640 | 5.730 | 5.730 | 34,942,759 |
| 2026-04-13 | 5.620 | 5.900 | 5.610 | 5.790 | 5.790 | 36,880,944 |
| 2026-04-10 | 5.650 | 5.730 | 5.620 | 5.630 | 5.630 | 14,590,100 |
| 2026-04-09 | 5.620 | 5.690 | 5.580 | 5.580 | 5.580 | 16,282,500 |
| 2026-04-08 | 5.550 | 5.690 | 5.540 | 5.670 | 5.670 | 20,462,601 |
| 2026-04-07 | 5.350 | 5.480 | 5.350 | 5.440 | 5.440 | 15,589,217 |
| 2026-04-03 | 5.480 | 5.500 | 5.330 | 5.340 | 5.340 | 10,448,512 |
| 2026-04-02 | 5.560 | 5.580 | 5.430 | 5.480 | 5.480 | 15,432,301 |
| 2026-04-01 | 5.620 | 5.640 | 5.540 | 5.590 | 5.590 | 13,310,900 |
| 2026-03-31 | 5.590 | 5.690 | 5.500 | 5.510 | 5.510 | 14,681,400 |
| 2026-03-30 | 5.480 | 5.590 | 5.440 | 5.580 | 5.580 | 14,918,066 |
| 2026-03-27 | 5.410 | 5.630 | 5.410 | 5.590 | 5.590 | 18,972,800 |
| 2026-03-26 | 5.660 | 5.790 | 5.460 | 5.500 | 5.500 | 22,236,062 |
| 2026-03-25 | 5.460 | 5.670 | 5.440 | 5.620 | 5.620 | 21,889,700 |
| 2026-03-24 | 5.350 | 5.470 | 5.240 | 5.450 | 5.450 | 22,275,400 |
| 2026-03-23 | 5.510 | 5.550 | 5.180 | 5.240 | 5.240 | 31,833,524 |
| 2026-03-20 | 5.880 | 5.950 | 5.650 | 5.670 | 5.670 | 19,726,868 |
| 2026-03-19 | 5.980 | 6.000 | 5.860 | 5.880 | 5.880 | 21,940,200 |
| 2026-03-18 | 6.000 | 6.090 | 5.970 | 6.080 | 6.080 | 18,044,441 |
| 2026-03-17 | 6.050 | 6.270 | 5.980 | 5.990 | 5.990 | 33,115,008 |
| 2026-03-16 | 5.940 | 6.020 | 5.870 | 6.010 | 6.010 | 18,355,907 |
| 2026-03-13 | 6.050 | 6.090 | 5.930 | 5.950 | 5.950 | 21,025,075 |
| 2026-03-12 | 6.200 | 6.250 | 6.040 | 6.100 | 6.100 | 23,468,397 |
| 2026-03-11 | 6.210 | 6.320 | 6.170 | 6.220 | 6.220 | 23,395,935 |
| 2026-03-10 | 6.200 | 6.340 | 6.170 | 6.240 | 6.240 | 22,450,752 |
| 2026-03-09 | 6.030 | 6.280 | 5.940 | 6.210 | 6.210 | 34,182,755 |
| 2026-03-06 | 5.960 | 6.180 | 5.930 | 6.180 | 6.180 | 27,741,879 |
| 2026-03-05 | 5.990 | 6.080 | 5.920 | 5.990 | 5.990 | 33,453,500 |
| 2026-03-04 | 5.730 | 5.950 | 5.690 | 5.820 | 5.820 | 42,570,297 |
| 2026-03-03 | 6.500 | 6.520 | 5.790 | 5.790 | 5.790 | 79,880,831 |
| 2026-03-02 | 6.550 | 6.680 | 6.420 | 6.430 | 6.430 | 40,985,512 |
| 2026-02-27 | 6.590 | 6.690 | 6.520 | 6.680 | 6.680 | 33,052,299 |
| 2026-02-26 | 6.590 | 6.640 | 6.530 | 6.600 | 6.600 | 28,408,752 |
| 2026-02-25 | 6.550 | 6.660 | 6.440 | 6.580 | 6.580 | 35,142,027 |
| 2026-02-24 | 6.680 | 6.720 | 6.490 | 6.570 | 6.570 | 38,429,181 |
| 2026-02-13 | 6.730 | 6.920 | 6.580 | 6.590 | 6.590 | 37,276,121 |
| 2026-02-12 | 6.720 | 6.880 | 6.640 | 6.750 | 6.750 | 40,380,003 |
| 2026-02-11 | 6.820 | 7.060 | 6.740 | 6.740 | 6.740 | 50,603,664 |
| 2026-02-10 | 7.000 | 7.080 | 6.880 | 6.880 | 6.880 | 56,676,476 |
| 2026-02-09 | 6.860 | 7.220 | 6.780 | 7.070 | 7.070 | 84,719,077 |
| 2026-02-06 | 6.670 | 6.990 | 6.480 | 6.770 | 6.770 | 72,025,963 |
| 2026-02-05 | 7.080 | 7.110 | 6.820 | 6.830 | 6.830 | 68,462,975 |
| 2026-02-04 | 6.800 | 7.290 | 6.650 | 7.050 | 7.050 | 125,078,251 |
| 2026-02-03 | 6.460 | 6.960 | 6.380 | 6.860 | 6.860 | 102,987,580 |
| 2026-02-02 | 6.650 | 6.760 | 6.430 | 6.460 | 6.460 | 62,523,312 |
| 2026-01-30 | 6.550 | 6.760 | 6.450 | 6.720 | 6.720 | 76,564,334 |
| 2026-01-29 | 6.680 | 7.000 | 6.510 | 6.660 | 6.660 | 106,718,964 |
| 2026-01-28 | 6.500 | 6.960 | 6.390 | 6.800 | 6.800 | 146,915,352 |
| 2026-01-27 | 6.400 | 6.870 | 6.150 | 6.620 | 6.620 | 158,800,682 |
| 2026-01-26 | 6.510 | 6.680 | 6.220 | 6.360 | 6.360 | 109,920,896 |
| 2026-01-23 | 6.550 | 6.790 | 6.420 | 6.610 | 6.610 | 186,482,792 |
| 2026-01-22 | 6.600 | 6.800 | 6.490 | 6.800 | 6.800 | 179,207,980 |
| 2026-01-21 | 5.590 | 6.180 | 5.540 | 6.180 | 6.180 | 87,800,577 |
| 2026-01-20 | 5.580 | 5.720 | 5.560 | 5.620 | 5.620 | 19,111,401 |
| 2026-01-19 | 5.560 | 5.610 | 5.510 | 5.600 | 5.600 | 15,429,751 |
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.