Jiangsu Zongyi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5.680 | 5.680 | 5.450 | 5.680 | 5.680 | 106,218,657 |
| 2024-10-25 | 4.690 | 5.160 | 4.690 | 5.160 | 5.160 | 54,634,179 |
| 2024-10-24 | 4.640 | 4.980 | 4.520 | 4.690 | 4.690 | 103,292,410 |
| 2024-10-23 | 5.540 | 5.540 | 4.750 | 4.820 | 4.820 | 213,082,389 |
| 2024-10-22 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 10,592,250 |
| 2024-10-21 | 4.580 | 4.580 | 4.470 | 4.580 | 4.580 | 39,375,780 |
| 2024-10-18 | 3.950 | 4.160 | 3.880 | 4.160 | 4.160 | 89,829,342 |
| 2024-10-17 | 3.470 | 3.780 | 3.470 | 3.780 | 3.780 | 49,170,746 |
| 2024-10-16 | 3.370 | 3.540 | 3.340 | 3.440 | 3.440 | 33,889,300 |
| 2024-10-15 | 3.510 | 3.550 | 3.420 | 3.420 | 3.420 | 47,384,520 |
| 2024-10-14 | 3.730 | 3.730 | 3.370 | 3.590 | 3.590 | 82,531,446 |
| 2024-10-11 | 3.370 | 3.740 | 3.350 | 3.740 | 3.740 | 78,793,491 |
| 2024-10-10 | 3.620 | 3.710 | 3.320 | 3.400 | 3.400 | 65,120,450 |
| 2024-10-09 | 3.520 | 3.830 | 3.310 | 3.620 | 3.620 | 99,074,618 |
| 2024-10-08 | 3.500 | 3.500 | 3.250 | 3.500 | 3.500 | 68,028,116 |
| 2024-09-30 | 3.010 | 3.180 | 3.000 | 3.180 | 3.180 | 71,624,235 |
| 2024-09-27 | 2.880 | 2.940 | 2.790 | 2.890 | 2.890 | 47,600,447 |
| 2024-09-26 | 2.710 | 2.840 | 2.680 | 2.810 | 2.810 | 61,864,674 |
| 2024-09-25 | 2.610 | 2.780 | 2.610 | 2.710 | 2.710 | 62,754,807 |
| 2024-09-24 | 2.600 | 2.650 | 2.540 | 2.650 | 2.650 | 60,435,586 |
| 2024-09-23 | 2.400 | 2.640 | 2.380 | 2.640 | 2.640 | 26,580,794 |
| 2024-09-20 | 2.410 | 2.430 | 2.370 | 2.400 | 2.400 | 14,471,458 |
| 2024-09-19 | 2.280 | 2.420 | 2.270 | 2.420 | 2.420 | 19,064,800 |
| 2024-09-18 | 2.330 | 2.350 | 2.240 | 2.280 | 2.280 | 11,621,045 |
| 2024-09-13 | 2.360 | 2.380 | 2.330 | 2.330 | 2.330 | 10,960,402 |
| 2024-09-12 | 2.330 | 2.390 | 2.310 | 2.360 | 2.360 | 12,580,900 |
| 2024-09-11 | 2.340 | 2.360 | 2.310 | 2.320 | 2.320 | 9,930,200 |
| 2024-09-10 | 2.330 | 2.350 | 2.270 | 2.340 | 2.340 | 8,883,903 |
| 2024-09-09 | 2.320 | 2.350 | 2.280 | 2.320 | 2.320 | 9,641,400 |
| 2024-09-06 | 2.360 | 2.380 | 2.310 | 2.320 | 2.320 | 11,021,000 |
| 2024-09-05 | 2.320 | 2.360 | 2.310 | 2.340 | 2.340 | 10,615,600 |
| 2024-09-04 | 2.340 | 2.380 | 2.310 | 2.320 | 2.320 | 12,479,900 |
| 2024-09-03 | 2.330 | 2.360 | 2.300 | 2.360 | 2.360 | 11,239,702 |
| 2024-09-02 | 2.340 | 2.390 | 2.310 | 2.320 | 2.320 | 11,831,300 |
| 2024-08-30 | 2.280 | 2.380 | 2.280 | 2.350 | 2.350 | 13,664,900 |
| 2024-08-29 | 2.230 | 2.290 | 2.220 | 2.290 | 2.290 | 12,382,083 |
| 2024-08-28 | 2.200 | 2.290 | 2.180 | 2.250 | 2.250 | 14,817,800 |
| 2024-08-27 | 2.240 | 2.260 | 2.180 | 2.190 | 2.190 | 11,233,334 |
| 2024-08-26 | 2.200 | 2.270 | 2.190 | 2.250 | 2.250 | 10,930,525 |
| 2024-08-23 | 2.200 | 2.240 | 2.170 | 2.200 | 2.200 | 10,877,800 |
| 2024-08-22 | 2.270 | 2.310 | 2.210 | 2.210 | 2.210 | 12,727,400 |
| 2024-08-21 | 2.270 | 2.310 | 2.250 | 2.260 | 2.260 | 11,460,877 |
| 2024-08-20 | 2.350 | 2.370 | 2.270 | 2.280 | 2.280 | 14,525,300 |
| 2024-08-19 | 2.350 | 2.390 | 2.320 | 2.360 | 2.360 | 9,384,500 |
| 2024-08-16 | 2.400 | 2.430 | 2.350 | 2.350 | 2.350 | 11,519,592 |
| 2024-08-15 | 2.340 | 2.420 | 2.310 | 2.420 | 2.420 | 16,812,200 |
| 2024-08-14 | 2.380 | 2.390 | 2.340 | 2.350 | 2.350 | 9,432,500 |
| 2024-08-13 | 2.350 | 2.370 | 2.300 | 2.370 | 2.370 | 14,033,737 |
| 2024-08-12 | 2.410 | 2.460 | 2.330 | 2.350 | 2.350 | 13,455,801 |
| 2024-08-09 | 2.460 | 2.490 | 2.400 | 2.410 | 2.410 | 15,407,009 |
| 2024-08-08 | 2.450 | 2.490 | 2.410 | 2.460 | 2.460 | 21,771,184 |
| 2024-08-07 | 2.480 | 2.500 | 2.440 | 2.450 | 2.450 | 26,255,143 |
| 2024-08-06 | 2.550 | 2.610 | 2.460 | 2.490 | 2.490 | 43,389,909 |
| 2024-08-05 | 2.850 | 2.860 | 2.500 | 2.550 | 2.550 | 74,177,516 |
| 2024-08-02 | 2.520 | 2.770 | 2.490 | 2.770 | 2.770 | 17,285,499 |
| 2024-08-01 | 2.420 | 2.530 | 2.410 | 2.520 | 2.520 | 28,537,590 |
| 2024-07-31 | 2.350 | 2.440 | 2.330 | 2.410 | 2.410 | 17,194,991 |
| 2024-07-30 | 2.260 | 2.360 | 2.250 | 2.350 | 2.350 | 12,648,500 |
| 2024-07-29 | 2.240 | 2.290 | 2.200 | 2.270 | 2.270 | 11,233,401 |
| 2024-07-26 | 2.210 | 2.250 | 2.200 | 2.230 | 2.230 | 10,250,200 |
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.