Jiangsu Zongyi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 5.630 | 5.660 | 5.500 | 5.570 | 5.570 | 24,294,897 |
| 2026-01-15 | 5.660 | 5.750 | 5.570 | 5.630 | 5.630 | 27,228,475 |
| 2026-01-14 | 5.540 | 5.730 | 5.510 | 5.630 | 5.630 | 40,611,526 |
| 2026-01-13 | 5.630 | 5.630 | 5.470 | 5.500 | 5.500 | 25,560,244 |
| 2026-01-12 | 5.520 | 5.650 | 5.490 | 5.620 | 5.620 | 29,536,764 |
| 2026-01-09 | 5.430 | 5.510 | 5.370 | 5.480 | 5.480 | 24,492,030 |
| 2026-01-08 | 5.300 | 5.420 | 5.270 | 5.390 | 5.390 | 20,863,154 |
| 2026-01-07 | 5.280 | 5.320 | 5.260 | 5.300 | 5.300 | 15,278,352 |
| 2026-01-06 | 5.230 | 5.300 | 5.200 | 5.280 | 5.280 | 14,109,259 |
| 2026-01-05 | 5.180 | 5.260 | 5.160 | 5.230 | 5.230 | 14,536,403 |
| 2025-12-31 | 5.110 | 5.200 | 5.060 | 5.170 | 5.170 | 13,808,603 |
| 2025-12-30 | 5.140 | 5.200 | 5.110 | 5.110 | 5.110 | 11,535,535 |
| 2025-12-29 | 5.170 | 5.190 | 5.130 | 5.150 | 5.150 | 8,596,201 |
| 2025-12-26 | 5.200 | 5.210 | 5.120 | 5.150 | 5.150 | 10,785,368 |
| 2025-12-25 | 5.170 | 5.230 | 5.140 | 5.190 | 5.190 | 11,525,833 |
| 2025-12-24 | 5.030 | 5.190 | 5.010 | 5.170 | 5.170 | 16,979,904 |
| 2025-12-23 | 5.090 | 5.120 | 5.010 | 5.020 | 5.020 | 10,261,100 |
| 2025-12-22 | 5.070 | 5.120 | 5.060 | 5.090 | 5.090 | 9,464,275 |
| 2025-12-19 | 5.030 | 5.080 | 5.000 | 5.070 | 5.070 | 11,865,376 |
| 2025-12-18 | 4.960 | 5.090 | 4.950 | 5.010 | 5.010 | 11,985,613 |
| 2025-12-17 | 5.020 | 5.050 | 4.870 | 5.000 | 5.000 | 18,776,600 |
| 2025-12-16 | 5.140 | 5.160 | 5.020 | 5.030 | 5.030 | 13,935,500 |
| 2025-12-15 | 5.090 | 5.220 | 5.070 | 5.170 | 5.170 | 11,633,100 |
| 2025-12-12 | 5.080 | 5.250 | 5.060 | 5.150 | 5.150 | 12,929,780 |
| 2025-12-11 | 5.180 | 5.190 | 5.070 | 5.080 | 5.080 | 10,155,890 |
| 2025-12-10 | 5.190 | 5.200 | 5.130 | 5.190 | 5.190 | 7,925,052 |
| 2025-12-09 | 5.180 | 5.200 | 5.150 | 5.170 | 5.170 | 7,415,251 |
| 2025-12-08 | 5.150 | 5.220 | 5.150 | 5.190 | 5.190 | 10,331,093 |
| 2025-12-05 | 5.070 | 5.140 | 5.040 | 5.130 | 5.130 | 7,741,199 |
| 2025-12-04 | 5.110 | 5.140 | 5.030 | 5.070 | 5.070 | 10,799,605 |
| 2025-12-03 | 5.220 | 5.230 | 5.110 | 5.120 | 5.120 | 14,764,927 |
| 2025-12-02 | 5.260 | 5.260 | 5.160 | 5.220 | 5.220 | 8,850,703 |
| 2025-12-01 | 5.220 | 5.270 | 5.200 | 5.260 | 5.260 | 9,208,627 |
| 2025-11-28 | 5.190 | 5.250 | 5.160 | 5.240 | 5.240 | 10,731,780 |
| 2025-11-27 | 5.220 | 5.260 | 5.180 | 5.210 | 5.210 | 9,491,598 |
| 2025-11-26 | 5.240 | 5.320 | 5.210 | 5.220 | 5.220 | 12,172,767 |
| 2025-11-25 | 5.240 | 5.290 | 5.220 | 5.240 | 5.240 | 11,594,300 |
| 2025-11-24 | 5.160 | 5.260 | 5.130 | 5.230 | 5.230 | 13,295,299 |
| 2025-11-21 | 5.370 | 5.400 | 5.130 | 5.150 | 5.150 | 27,042,911 |
| 2025-11-20 | 5.540 | 5.560 | 5.390 | 5.430 | 5.430 | 17,970,431 |
| 2025-11-19 | 5.690 | 5.710 | 5.480 | 5.520 | 5.520 | 25,861,877 |
| 2025-11-18 | 5.680 | 5.790 | 5.660 | 5.720 | 5.720 | 22,269,931 |
| 2025-11-17 | 5.640 | 5.720 | 5.600 | 5.710 | 5.710 | 18,702,475 |
| 2025-11-14 | 5.690 | 5.730 | 5.650 | 5.650 | 5.650 | 20,695,965 |
| 2025-11-13 | 5.730 | 5.770 | 5.670 | 5.740 | 5.740 | 23,956,986 |
| 2025-11-12 | 5.820 | 5.850 | 5.660 | 5.720 | 5.720 | 31,516,293 |
| 2025-11-11 | 5.580 | 6.070 | 5.580 | 5.790 | 5.790 | 60,852,588 |
| 2025-11-10 | 5.510 | 5.600 | 5.510 | 5.580 | 5.580 | 18,051,280 |
| 2025-11-07 | 5.520 | 5.550 | 5.510 | 5.520 | 5.520 | 14,919,044 |
| 2025-11-06 | 5.570 | 5.580 | 5.500 | 5.560 | 5.560 | 16,400,250 |
| 2025-11-05 | 5.500 | 5.600 | 5.470 | 5.570 | 5.570 | 19,565,120 |
| 2025-11-04 | 5.650 | 5.650 | 5.480 | 5.540 | 5.540 | 23,308,200 |
| 2025-11-03 | 5.520 | 5.660 | 5.480 | 5.650 | 5.650 | 23,151,317 |
| 2025-10-31 | 5.480 | 5.560 | 5.470 | 5.520 | 5.520 | 19,139,125 |
| 2025-10-30 | 5.510 | 5.550 | 5.450 | 5.460 | 5.460 | 18,692,675 |
| 2025-10-29 | 5.550 | 5.560 | 5.480 | 5.540 | 5.540 | 17,625,750 |
| 2025-10-28 | 5.530 | 5.610 | 5.470 | 5.570 | 5.570 | 21,415,918 |
| 2025-10-27 | 5.530 | 5.640 | 5.490 | 5.530 | 5.530 | 20,067,522 |
| 2025-10-24 | 5.530 | 5.580 | 5.470 | 5.500 | 5.500 | 15,341,322 |
| 2025-10-23 | 5.520 | 5.590 | 5.420 | 5.520 | 5.520 | 17,422,436 |
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.