Jiangsu Zongyi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 4.080 | 4.120 | 4.040 | 4.050 | 4.050 | 8,074,206 |
| 2025-04-22 | 4.050 | 4.090 | 4.010 | 4.060 | 4.060 | 9,091,300 |
| 2025-04-21 | 4.000 | 4.070 | 3.960 | 4.050 | 4.050 | 7,790,056 |
| 2025-04-18 | 4.020 | 4.050 | 3.910 | 4.000 | 4.000 | 8,334,880 |
| 2025-04-17 | 3.970 | 4.030 | 3.930 | 3.970 | 3.970 | 7,800,850 |
| 2025-04-16 | 4.020 | 4.060 | 3.890 | 3.970 | 3.970 | 10,719,801 |
| 2025-04-15 | 4.150 | 4.180 | 4.040 | 4.060 | 4.060 | 15,501,438 |
| 2025-04-14 | 4.040 | 4.330 | 4.040 | 4.170 | 4.170 | 19,739,501 |
| 2025-04-11 | 3.860 | 4.040 | 3.850 | 3.980 | 3.980 | 13,425,100 |
| 2025-04-10 | 3.870 | 3.950 | 3.870 | 3.890 | 3.890 | 12,859,000 |
| 2025-04-09 | 3.670 | 3.850 | 3.390 | 3.820 | 3.820 | 20,174,200 |
| 2025-04-08 | 3.740 | 3.860 | 3.590 | 3.700 | 3.700 | 21,060,663 |
| 2025-04-07 | 3.980 | 4.050 | 3.820 | 3.820 | 3.820 | 14,657,025 |
| 2025-04-03 | 4.220 | 4.300 | 4.210 | 4.240 | 4.240 | 6,233,603 |
| 2025-04-02 | 4.220 | 4.320 | 4.220 | 4.270 | 4.270 | 7,599,558 |
| 2025-04-01 | 4.200 | 4.280 | 4.180 | 4.250 | 4.250 | 6,504,750 |
| 2025-03-31 | 4.270 | 4.270 | 4.120 | 4.200 | 4.200 | 11,370,108 |
| 2025-03-28 | 4.360 | 4.370 | 4.260 | 4.260 | 4.260 | 9,103,702 |
| 2025-03-27 | 4.360 | 4.390 | 4.280 | 4.350 | 4.350 | 7,413,501 |
| 2025-03-26 | 4.340 | 4.400 | 4.320 | 4.370 | 4.370 | 7,436,900 |
| 2025-03-25 | 4.340 | 4.370 | 4.280 | 4.330 | 4.330 | 10,993,312 |
| 2025-03-24 | 4.450 | 4.490 | 4.250 | 4.340 | 4.340 | 17,871,760 |
| 2025-03-21 | 4.560 | 4.570 | 4.450 | 4.480 | 4.480 | 14,409,610 |
| 2025-03-20 | 4.600 | 4.650 | 4.560 | 4.570 | 4.570 | 13,215,065 |
| 2025-03-19 | 4.660 | 4.680 | 4.580 | 4.610 | 4.610 | 13,890,900 |
| 2025-03-18 | 4.760 | 4.760 | 4.630 | 4.670 | 4.670 | 19,873,815 |
| 2025-03-17 | 4.570 | 4.790 | 4.540 | 4.730 | 4.730 | 35,575,040 |
| 2025-03-14 | 4.460 | 4.550 | 4.430 | 4.540 | 4.540 | 15,210,565 |
| 2025-03-13 | 4.620 | 4.630 | 4.420 | 4.470 | 4.470 | 23,910,765 |
| 2025-03-12 | 4.550 | 4.700 | 4.540 | 4.640 | 4.640 | 20,528,704 |
| 2025-03-11 | 4.530 | 4.600 | 4.500 | 4.550 | 4.550 | 14,813,600 |
| 2025-03-10 | 4.620 | 4.640 | 4.530 | 4.590 | 4.590 | 19,713,406 |
| 2025-03-07 | 4.600 | 4.780 | 4.540 | 4.630 | 4.630 | 38,051,588 |
| 2025-03-06 | 4.470 | 4.680 | 4.450 | 4.650 | 4.650 | 34,209,593 |
| 2025-03-05 | 4.490 | 4.520 | 4.360 | 4.450 | 4.450 | 14,165,310 |
| 2025-03-04 | 4.360 | 4.500 | 4.360 | 4.500 | 4.500 | 13,835,083 |
| 2025-03-03 | 4.360 | 4.480 | 4.280 | 4.400 | 4.400 | 18,882,150 |
| 2025-02-28 | 4.520 | 4.530 | 4.330 | 4.340 | 4.340 | 21,835,410 |
| 2025-02-27 | 4.640 | 4.670 | 4.460 | 4.550 | 4.550 | 24,211,287 |
| 2025-02-26 | 4.580 | 4.660 | 4.540 | 4.640 | 4.640 | 23,790,550 |
| 2025-02-25 | 4.490 | 4.680 | 4.460 | 4.580 | 4.580 | 28,059,955 |
| 2025-02-24 | 4.520 | 4.650 | 4.500 | 4.570 | 4.570 | 23,747,418 |
| 2025-02-21 | 4.490 | 4.620 | 4.380 | 4.550 | 4.550 | 25,239,602 |
| 2025-02-20 | 4.450 | 4.550 | 4.410 | 4.490 | 4.490 | 18,559,433 |
| 2025-02-19 | 4.400 | 4.460 | 4.380 | 4.450 | 4.450 | 15,934,903 |
| 2025-02-18 | 4.600 | 4.620 | 4.350 | 4.370 | 4.370 | 26,587,165 |
| 2025-02-17 | 4.480 | 4.710 | 4.480 | 4.620 | 4.620 | 32,839,000 |
| 2025-02-14 | 4.470 | 4.490 | 4.400 | 4.480 | 4.480 | 12,824,800 |
| 2025-02-13 | 4.530 | 4.540 | 4.410 | 4.480 | 4.480 | 17,505,453 |
| 2025-02-12 | 4.460 | 4.550 | 4.450 | 4.530 | 4.530 | 17,553,950 |
| 2025-02-11 | 4.570 | 4.580 | 4.430 | 4.470 | 4.470 | 20,744,300 |
| 2025-02-10 | 4.310 | 4.590 | 4.310 | 4.570 | 4.570 | 32,451,062 |
| 2025-02-07 | 4.240 | 4.390 | 4.220 | 4.320 | 4.320 | 21,346,200 |
| 2025-02-06 | 4.150 | 4.250 | 4.070 | 4.240 | 4.240 | 18,547,901 |
| 2025-02-05 | 4.070 | 4.180 | 4.040 | 4.140 | 4.140 | 18,245,940 |
| 2025-01-27 | 4.090 | 4.130 | 3.980 | 3.980 | 3.980 | 14,167,450 |
| 2025-01-24 | 4.040 | 4.070 | 3.990 | 4.050 | 4.050 | 13,013,979 |
| 2025-01-23 | 4.100 | 4.190 | 4.030 | 4.030 | 4.030 | 19,480,000 |
| 2025-01-22 | 4.090 | 4.140 | 4.020 | 4.060 | 4.060 | 11,816,217 |
| 2025-01-21 | 4.200 | 4.210 | 4.040 | 4.090 | 4.090 | 16,915,775 |
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.