Jiangsu Zongyi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 4.180 | 4.210 | 4.070 | 4.180 | 4.180 | 14,047,203 |
| 2025-01-17 | 4.110 | 4.170 | 4.060 | 4.130 | 4.130 | 12,331,200 |
| 2025-01-16 | 4.090 | 4.200 | 4.080 | 4.140 | 4.140 | 16,730,910 |
| 2025-01-15 | 4.120 | 4.130 | 4.020 | 4.070 | 4.070 | 14,727,768 |
| 2025-01-14 | 3.950 | 4.120 | 3.920 | 4.110 | 4.110 | 18,909,075 |
| 2025-01-13 | 3.880 | 3.960 | 3.780 | 3.910 | 3.910 | 13,917,700 |
| 2025-01-10 | 4.050 | 4.160 | 3.940 | 3.950 | 3.950 | 15,510,400 |
| 2025-01-09 | 4.010 | 4.200 | 3.990 | 4.110 | 4.110 | 21,609,593 |
| 2025-01-08 | 4.000 | 4.070 | 3.860 | 4.030 | 4.030 | 17,762,700 |
| 2025-01-07 | 3.890 | 4.010 | 3.880 | 4.000 | 4.000 | 14,211,644 |
| 2025-01-06 | 3.930 | 3.950 | 3.790 | 3.890 | 3.890 | 16,447,800 |
| 2025-01-03 | 4.150 | 4.180 | 3.910 | 3.930 | 3.930 | 21,402,531 |
| 2025-01-02 | 4.170 | 4.270 | 4.080 | 4.130 | 4.130 | 21,703,000 |
| 2024-12-31 | 4.340 | 4.400 | 4.180 | 4.190 | 4.190 | 17,568,729 |
| 2024-12-30 | 4.410 | 4.450 | 4.230 | 4.340 | 4.340 | 16,721,700 |
| 2024-12-27 | 4.340 | 4.570 | 4.310 | 4.430 | 4.430 | 24,850,503 |
| 2024-12-26 | 4.340 | 4.390 | 4.290 | 4.330 | 4.330 | 18,896,000 |
| 2024-12-25 | 4.580 | 4.600 | 4.300 | 4.340 | 4.340 | 28,547,700 |
| 2024-12-24 | 4.550 | 4.630 | 4.440 | 4.570 | 4.570 | 21,375,225 |
| 2024-12-23 | 4.930 | 4.960 | 4.530 | 4.560 | 4.560 | 35,436,966 |
| 2024-12-20 | 4.880 | 5.090 | 4.810 | 4.940 | 4.940 | 28,071,996 |
| 2024-12-19 | 4.780 | 4.890 | 4.720 | 4.860 | 4.860 | 19,417,462 |
| 2024-12-18 | 4.810 | 4.900 | 4.730 | 4.860 | 4.860 | 19,217,054 |
| 2024-12-17 | 5.020 | 5.050 | 4.800 | 4.820 | 4.820 | 27,874,275 |
| 2024-12-16 | 5.180 | 5.240 | 5.000 | 5.030 | 5.030 | 33,272,401 |
| 2024-12-13 | 5.340 | 5.400 | 5.180 | 5.210 | 5.210 | 48,426,368 |
| 2024-12-12 | 5.250 | 5.340 | 5.150 | 5.330 | 5.330 | 56,540,837 |
| 2024-12-11 | 4.960 | 5.280 | 4.920 | 5.200 | 5.200 | 57,549,240 |
| 2024-12-10 | 5.100 | 5.130 | 4.940 | 4.940 | 4.940 | 30,062,169 |
| 2024-12-09 | 5.050 | 5.120 | 4.910 | 4.960 | 4.960 | 28,145,170 |
| 2024-12-06 | 5.040 | 5.120 | 4.930 | 5.050 | 5.050 | 29,079,659 |
| 2024-12-05 | 4.880 | 5.060 | 4.870 | 5.030 | 5.030 | 32,239,156 |
| 2024-12-04 | 5.120 | 5.330 | 4.930 | 4.940 | 4.940 | 54,042,506 |
| 2024-12-03 | 5.080 | 5.120 | 4.920 | 5.030 | 5.030 | 31,013,733 |
| 2024-12-02 | 4.780 | 5.010 | 4.770 | 5.000 | 5.000 | 34,315,527 |
| 2024-11-29 | 4.810 | 4.840 | 4.640 | 4.780 | 4.780 | 32,547,800 |
| 2024-11-28 | 4.700 | 4.920 | 4.680 | 4.800 | 4.800 | 43,337,101 |
| 2024-11-27 | 4.610 | 4.690 | 4.480 | 4.680 | 4.680 | 20,964,137 |
| 2024-11-26 | 4.660 | 4.790 | 4.600 | 4.610 | 4.610 | 20,276,700 |
| 2024-11-25 | 4.660 | 4.700 | 4.520 | 4.660 | 4.660 | 21,841,573 |
| 2024-11-22 | 4.830 | 4.860 | 4.630 | 4.630 | 4.630 | 25,845,586 |
| 2024-11-21 | 4.820 | 4.890 | 4.780 | 4.850 | 4.850 | 26,588,699 |
| 2024-11-20 | 4.780 | 4.890 | 4.740 | 4.860 | 4.860 | 29,580,346 |
| 2024-11-19 | 4.570 | 4.760 | 4.520 | 4.760 | 4.760 | 35,976,537 |
| 2024-11-18 | 4.840 | 4.870 | 4.540 | 4.580 | 4.580 | 44,213,526 |
| 2024-11-15 | 5.100 | 5.190 | 4.810 | 4.830 | 4.830 | 54,440,940 |
| 2024-11-14 | 5.500 | 5.500 | 5.120 | 5.150 | 5.150 | 37,119,602 |
| 2024-11-13 | 5.340 | 5.470 | 5.280 | 5.450 | 5.450 | 33,824,069 |
| 2024-11-12 | 5.600 | 5.630 | 5.280 | 5.380 | 5.380 | 55,115,160 |
| 2024-11-11 | 5.470 | 5.650 | 5.370 | 5.590 | 5.590 | 69,441,328 |
| 2024-11-08 | 5.350 | 5.570 | 5.310 | 5.460 | 5.460 | 67,504,483 |
| 2024-11-07 | 5.350 | 5.440 | 5.150 | 5.330 | 5.330 | 64,037,221 |
| 2024-11-06 | 5.360 | 5.660 | 5.340 | 5.410 | 5.410 | 67,056,366 |
| 2024-11-05 | 5.340 | 5.520 | 5.340 | 5.370 | 5.370 | 73,067,334 |
| 2024-11-04 | 5.020 | 5.530 | 5.020 | 5.340 | 5.340 | 91,238,207 |
| 2024-11-01 | 6.030 | 6.030 | 5.580 | 5.580 | 5.580 | 83,757,912 |
| 2024-10-31 | 6.410 | 6.890 | 6.200 | 6.200 | 6.200 | 170,866,804 |
| 2024-10-30 | 5.800 | 6.670 | 5.800 | 6.600 | 6.600 | 177,977,602 |
| 2024-10-29 | 5.900 | 6.250 | 5.790 | 6.110 | 6.110 | 161,894,798 |
| 2024-10-28 | 5.680 | 5.680 | 5.450 | 5.680 | 5.680 | 106,218,657 |
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.