Jiangsu Zongyi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 5.580 | 5.620 | 5.510 | 5.520 | 5.520 | 15,488,125 |
| 2025-10-21 | 5.430 | 5.630 | 5.420 | 5.620 | 5.620 | 30,775,900 |
| 2025-10-20 | 5.380 | 5.500 | 5.380 | 5.450 | 5.450 | 17,872,250 |
| 2025-10-17 | 5.570 | 5.610 | 5.340 | 5.360 | 5.360 | 28,333,903 |
| 2025-10-16 | 5.750 | 5.750 | 5.550 | 5.570 | 5.570 | 41,252,015 |
| 2025-10-15 | 5.700 | 5.790 | 5.660 | 5.790 | 5.790 | 22,319,893 |
| 2025-10-14 | 5.720 | 5.900 | 5.710 | 5.760 | 5.760 | 32,381,353 |
| 2025-10-13 | 5.570 | 5.720 | 5.450 | 5.700 | 5.700 | 29,648,202 |
| 2025-10-10 | 5.800 | 5.810 | 5.670 | 5.710 | 5.710 | 28,831,144 |
| 2025-10-09 | 5.820 | 5.900 | 5.750 | 5.820 | 5.820 | 36,697,354 |
| 2025-09-30 | 5.830 | 5.940 | 5.730 | 5.740 | 5.740 | 40,763,809 |
| 2025-09-29 | 5.660 | 5.680 | 5.510 | 5.650 | 5.650 | 22,723,900 |
| 2025-09-26 | 5.660 | 5.850 | 5.640 | 5.680 | 5.680 | 30,817,800 |
| 2025-09-25 | 5.770 | 5.850 | 5.660 | 5.670 | 5.670 | 28,840,101 |
| 2025-09-24 | 5.560 | 5.910 | 5.510 | 5.710 | 5.710 | 40,739,448 |
| 2025-09-23 | 5.760 | 5.760 | 5.410 | 5.550 | 5.550 | 35,963,800 |
| 2025-09-22 | 5.780 | 5.840 | 5.680 | 5.750 | 5.750 | 22,177,747 |
| 2025-09-19 | 5.850 | 6.140 | 5.760 | 5.810 | 5.810 | 43,442,646 |
| 2025-09-18 | 6.000 | 6.060 | 5.750 | 5.820 | 5.820 | 36,438,916 |
| 2025-09-17 | 6.030 | 6.110 | 5.960 | 5.980 | 5.980 | 28,710,431 |
| 2025-09-16 | 5.910 | 6.080 | 5.850 | 6.060 | 6.060 | 35,278,549 |
| 2025-09-15 | 6.150 | 6.150 | 5.880 | 5.910 | 5.910 | 35,127,166 |
| 2025-09-12 | 5.990 | 6.150 | 5.950 | 6.100 | 6.100 | 39,053,927 |
| 2025-09-11 | 5.750 | 6.080 | 5.650 | 6.010 | 6.010 | 48,642,556 |
| 2025-09-10 | 5.690 | 5.820 | 5.660 | 5.730 | 5.730 | 19,356,715 |
| 2025-09-09 | 5.790 | 5.810 | 5.650 | 5.670 | 5.670 | 22,255,768 |
| 2025-09-08 | 5.850 | 5.900 | 5.760 | 5.810 | 5.810 | 22,382,284 |
| 2025-09-05 | 5.720 | 5.870 | 5.630 | 5.850 | 5.850 | 27,015,220 |
| 2025-09-04 | 5.800 | 5.890 | 5.600 | 5.720 | 5.720 | 30,518,969 |
| 2025-09-03 | 5.970 | 5.980 | 5.780 | 5.800 | 5.800 | 32,677,034 |
| 2025-09-02 | 6.180 | 6.220 | 5.890 | 5.950 | 5.950 | 51,991,297 |
| 2025-09-01 | 6.100 | 6.480 | 6.080 | 6.210 | 6.210 | 64,918,806 |
| 2025-08-29 | 6.300 | 6.310 | 6.050 | 6.060 | 6.060 | 48,482,978 |
| 2025-08-28 | 6.240 | 6.490 | 5.980 | 6.260 | 6.260 | 83,329,705 |
| 2025-08-27 | 6.250 | 6.340 | 6.140 | 6.170 | 6.170 | 68,864,736 |
| 2025-08-26 | 6.100 | 6.360 | 6.060 | 6.250 | 6.250 | 65,965,386 |
| 2025-08-25 | 6.250 | 6.250 | 6.030 | 6.070 | 6.070 | 80,692,798 |
| 2025-08-22 | 5.780 | 6.100 | 5.770 | 6.080 | 6.080 | 81,784,929 |
| 2025-08-21 | 5.820 | 5.920 | 5.750 | 5.790 | 5.790 | 38,147,900 |
| 2025-08-20 | 5.730 | 5.820 | 5.680 | 5.820 | 5.820 | 37,404,003 |
| 2025-08-19 | 5.720 | 5.790 | 5.690 | 5.740 | 5.740 | 39,192,830 |
| 2025-08-18 | 5.620 | 5.770 | 5.620 | 5.710 | 5.710 | 43,588,878 |
| 2025-08-15 | 5.530 | 5.630 | 5.530 | 5.620 | 5.620 | 22,998,765 |
| 2025-08-14 | 5.760 | 5.760 | 5.560 | 5.570 | 5.570 | 39,934,849 |
| 2025-08-13 | 5.650 | 5.940 | 5.620 | 5.750 | 5.750 | 58,886,225 |
| 2025-08-12 | 5.900 | 6.030 | 5.680 | 5.700 | 5.700 | 79,085,990 |
| 2025-08-11 | 5.490 | 5.740 | 5.460 | 5.660 | 5.660 | 49,810,997 |
| 2025-08-08 | 5.560 | 5.740 | 5.460 | 5.550 | 5.550 | 43,571,799 |
| 2025-08-07 | 5.420 | 5.630 | 5.400 | 5.610 | 5.610 | 49,825,365 |
| 2025-08-06 | 5.420 | 5.440 | 5.370 | 5.430 | 5.430 | 20,855,143 |
| 2025-08-05 | 5.420 | 5.470 | 5.390 | 5.450 | 5.450 | 17,582,787 |
| 2025-08-04 | 5.410 | 5.410 | 5.330 | 5.410 | 5.410 | 13,763,400 |
| 2025-08-01 | 5.400 | 5.420 | 5.370 | 5.420 | 5.420 | 13,128,154 |
| 2025-07-31 | 5.410 | 5.480 | 5.380 | 5.390 | 5.390 | 19,438,681 |
| 2025-07-30 | 5.460 | 5.580 | 5.410 | 5.450 | 5.450 | 27,913,230 |
| 2025-07-29 | 5.480 | 5.480 | 5.340 | 5.470 | 5.470 | 40,706,021 |
| 2025-07-28 | 5.580 | 5.610 | 5.500 | 5.510 | 5.510 | 44,899,910 |
| 2025-07-25 | 5.750 | 5.980 | 5.630 | 5.650 | 5.650 | 82,263,109 |
| 2025-07-24 | 5.540 | 5.560 | 5.500 | 5.550 | 5.550 | 23,313,214 |
| 2025-07-23 | 5.520 | 5.600 | 5.470 | 5.550 | 5.550 | 30,654,413 |
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.