Jiangsu Zongyi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 5.680 | 5.690 | 5.510 | 5.550 | 5.550 | 38,317,044 |
| 2025-07-21 | 5.620 | 5.690 | 5.600 | 5.670 | 5.670 | 35,454,063 |
| 2025-07-18 | 5.600 | 5.680 | 5.540 | 5.640 | 5.640 | 44,102,537 |
| 2025-07-17 | 5.580 | 5.640 | 5.530 | 5.610 | 5.610 | 58,373,657 |
| 2025-07-16 | 5.490 | 5.920 | 5.370 | 5.720 | 5.720 | 96,799,000 |
| 2025-07-15 | 5.370 | 5.650 | 5.340 | 5.470 | 5.470 | 57,077,571 |
| 2025-07-14 | 5.370 | 5.420 | 5.320 | 5.330 | 5.330 | 21,894,301 |
| 2025-07-11 | 5.390 | 5.400 | 5.260 | 5.390 | 5.390 | 36,899,106 |
| 2025-07-10 | 5.450 | 5.520 | 5.350 | 5.380 | 5.380 | 49,227,489 |
| 2025-07-09 | 5.400 | 5.550 | 5.370 | 5.440 | 5.440 | 73,153,647 |
| 2025-07-08 | 5.310 | 5.380 | 5.270 | 5.380 | 5.380 | 27,430,405 |
| 2025-07-07 | 5.240 | 5.330 | 5.230 | 5.320 | 5.320 | 24,049,185 |
| 2025-07-04 | 5.260 | 5.300 | 5.210 | 5.230 | 5.230 | 20,982,905 |
| 2025-07-03 | 5.230 | 5.290 | 5.210 | 5.280 | 5.280 | 21,701,760 |
| 2025-07-02 | 5.350 | 5.370 | 5.230 | 5.260 | 5.260 | 36,140,911 |
| 2025-07-01 | 5.300 | 5.410 | 5.270 | 5.380 | 5.380 | 46,451,200 |
| 2025-06-30 | 5.250 | 5.300 | 5.220 | 5.300 | 5.300 | 32,443,300 |
| 2025-06-27 | 5.340 | 5.400 | 5.230 | 5.230 | 5.230 | 39,579,100 |
| 2025-06-26 | 5.250 | 5.290 | 5.170 | 5.210 | 5.210 | 29,863,601 |
| 2025-06-25 | 5.240 | 5.280 | 5.210 | 5.260 | 5.260 | 27,603,252 |
| 2025-06-24 | 5.180 | 5.270 | 5.170 | 5.250 | 5.250 | 24,567,050 |
| 2025-06-23 | 5.090 | 5.190 | 5.060 | 5.160 | 5.160 | 22,099,130 |
| 2025-06-20 | 5.160 | 5.240 | 5.100 | 5.140 | 5.140 | 23,286,436 |
| 2025-06-19 | 5.260 | 5.270 | 5.120 | 5.150 | 5.150 | 27,163,000 |
| 2025-06-18 | 5.310 | 5.320 | 5.240 | 5.280 | 5.280 | 19,580,000 |
| 2025-06-17 | 5.320 | 5.400 | 5.260 | 5.320 | 5.320 | 28,719,900 |
| 2025-06-16 | 5.200 | 5.340 | 5.190 | 5.320 | 5.320 | 35,085,431 |
| 2025-06-13 | 5.320 | 5.350 | 5.180 | 5.200 | 5.200 | 51,792,857 |
| 2025-06-12 | 5.360 | 5.460 | 5.330 | 5.350 | 5.350 | 43,978,200 |
| 2025-06-11 | 5.370 | 5.430 | 5.300 | 5.420 | 5.420 | 60,678,400 |
| 2025-06-10 | 5.760 | 5.780 | 5.360 | 5.380 | 5.380 | 109,356,469 |
| 2025-06-09 | 5.440 | 5.580 | 5.440 | 5.560 | 5.560 | 54,134,997 |
| 2025-06-06 | 5.510 | 5.530 | 5.420 | 5.440 | 5.440 | 46,416,146 |
| 2025-06-05 | 5.610 | 5.620 | 5.390 | 5.550 | 5.550 | 87,094,882 |
| 2025-06-04 | 5.500 | 5.600 | 5.440 | 5.570 | 5.570 | 73,945,529 |
| 2025-06-03 | 5.460 | 5.540 | 5.440 | 5.500 | 5.500 | 68,286,041 |
| 2025-05-30 | 5.680 | 5.830 | 5.460 | 5.460 | 5.460 | 102,427,400 |
| 2025-05-29 | 5.740 | 5.900 | 5.690 | 5.740 | 5.740 | 111,513,054 |
| 2025-05-28 | 5.920 | 6.090 | 5.620 | 5.880 | 5.880 | 170,706,227 |
| 2025-05-27 | 5.920 | 6.250 | 5.910 | 6.000 | 6.000 | 142,688,129 |
| 2025-05-26 | 6.500 | 6.640 | 6.100 | 6.110 | 6.110 | 228,293,718 |
| 2025-05-23 | 6.780 | 7.170 | 6.780 | 6.780 | 6.780 | 204,674,856 |
| 2025-05-22 | 7.550 | 7.550 | 7.430 | 7.530 | 7.530 | 254,687,404 |
| 2025-05-21 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 7,928,157 |
| 2025-05-20 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 7,036,401 |
| 2025-05-19 | 5.670 | 5.670 | 5.670 | 5.670 | 5.670 | 15,777,102 |
| 2025-05-16 | 5.460 | 5.460 | 5.090 | 5.150 | 5.150 | 166,482,434 |
| 2025-05-15 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 9,333,200 |
| 2025-05-14 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 9,664,427 |
| 2025-05-13 | 4.200 | 4.210 | 4.090 | 4.100 | 4.100 | 9,171,033 |
| 2025-05-12 | 4.160 | 4.190 | 4.140 | 4.160 | 4.160 | 7,274,822 |
| 2025-05-09 | 4.200 | 4.220 | 4.110 | 4.130 | 4.130 | 8,026,300 |
| 2025-05-08 | 4.140 | 4.210 | 4.140 | 4.200 | 4.200 | 10,216,438 |
| 2025-05-07 | 4.200 | 4.220 | 4.130 | 4.150 | 4.150 | 8,909,300 |
| 2025-05-06 | 4.050 | 4.180 | 4.020 | 4.170 | 4.170 | 13,276,259 |
| 2025-04-30 | 3.940 | 4.040 | 3.920 | 4.000 | 4.000 | 9,136,020 |
| 2025-04-29 | 3.900 | 3.950 | 3.860 | 3.920 | 3.920 | 6,369,000 |
| 2025-04-28 | 3.990 | 4.030 | 3.900 | 3.900 | 3.900 | 8,692,401 |
| 2025-04-25 | 3.970 | 4.040 | 3.960 | 4.000 | 4.000 | 7,755,920 |
| 2025-04-24 | 4.060 | 4.070 | 3.960 | 3.960 | 3.960 | 9,936,480 |
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.