ZheJiang BangJie Digital Knitting Share Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 3.380 | 3.480 | 3.350 | 3.420 | 3.420 | 4,645,400 |
| 2024-07-29 | 3.360 | 3.500 | 3.290 | 3.380 | 3.380 | 5,985,200 |
| 2024-07-26 | 3.300 | 3.400 | 3.300 | 3.330 | 3.330 | 3,465,400 |
| 2024-07-25 | 3.330 | 3.400 | 3.270 | 3.290 | 3.290 | 4,551,000 |
| 2024-07-24 | 3.390 | 3.450 | 3.310 | 3.330 | 3.330 | 3,870,100 |
| 2024-07-23 | 3.500 | 3.580 | 3.430 | 3.440 | 3.440 | 3,672,600 |
| 2024-07-22 | 3.440 | 3.530 | 3.370 | 3.500 | 3.500 | 3,556,200 |
| 2024-07-19 | 3.320 | 3.490 | 3.320 | 3.440 | 3.440 | 4,997,900 |
| 2024-07-18 | 3.360 | 3.390 | 3.260 | 3.330 | 3.330 | 3,357,140 |
| 2024-07-17 | 3.440 | 3.480 | 3.360 | 3.390 | 3.390 | 3,027,700 |
| 2024-07-16 | 3.390 | 3.470 | 3.360 | 3.440 | 3.440 | 2,535,020 |
| 2024-07-15 | 3.480 | 3.500 | 3.360 | 3.420 | 3.420 | 2,811,200 |
| 2024-07-12 | 3.530 | 3.560 | 3.400 | 3.440 | 3.440 | 3,717,500 |
| 2024-07-11 | 3.390 | 3.520 | 3.390 | 3.490 | 3.490 | 4,534,300 |
| 2024-07-10 | 3.390 | 3.430 | 3.300 | 3.360 | 3.360 | 2,697,200 |
| 2024-07-09 | 3.420 | 3.480 | 3.300 | 3.420 | 3.420 | 3,741,600 |
| 2024-07-08 | 3.570 | 3.610 | 3.410 | 3.430 | 3.430 | 4,010,000 |
| 2024-07-05 | 3.470 | 3.590 | 3.450 | 3.580 | 3.580 | 3,366,200 |
| 2024-07-04 | 3.640 | 3.700 | 3.470 | 3.490 | 3.490 | 3,175,820 |
| 2024-07-03 | 3.670 | 3.680 | 3.600 | 3.640 | 3.640 | 3,542,600 |
| 2024-07-02 | 3.530 | 3.650 | 3.530 | 3.620 | 3.620 | 3,275,900 |
| 2024-07-01 | 3.610 | 3.650 | 3.500 | 3.570 | 3.570 | 2,199,800 |
| 2024-06-28 | 3.660 | 3.720 | 3.570 | 3.590 | 3.590 | 3,067,400 |
| 2024-06-27 | 3.720 | 3.800 | 3.670 | 3.680 | 3.680 | 4,992,500 |
| 2024-06-26 | 3.630 | 3.740 | 3.570 | 3.720 | 3.720 | 3,066,000 |
| 2024-06-25 | 3.630 | 3.740 | 3.600 | 3.630 | 3.630 | 3,065,100 |
| 2024-06-24 | 3.760 | 3.800 | 3.610 | 3.620 | 3.620 | 2,595,280 |
| 2024-06-21 | 3.830 | 3.840 | 3.720 | 3.800 | 3.800 | 1,978,500 |
| 2024-06-20 | 3.840 | 3.890 | 3.790 | 3.800 | 3.800 | 2,657,200 |
| 2024-06-19 | 3.920 | 3.920 | 3.850 | 3.900 | 3.900 | 2,514,600 |
| 2024-06-18 | 3.930 | 3.950 | 3.850 | 3.860 | 3.860 | 2,770,600 |
| 2024-06-17 | 4.020 | 4.020 | 3.910 | 3.920 | 3.920 | 1,836,700 |
| 2024-06-14 | 4.090 | 4.090 | 3.990 | 4.020 | 4.020 | 1,665,975 |
| 2024-06-13 | 4.080 | 4.110 | 4.020 | 4.050 | 4.050 | 2,930,800 |
| 2024-06-12 | 4.160 | 4.170 | 4.030 | 4.080 | 4.080 | 2,578,200 |
| 2024-06-11 | 3.970 | 4.160 | 3.880 | 4.070 | 4.070 | 6,834,600 |
| 2024-06-07 | 3.960 | 4.010 | 3.880 | 3.980 | 3.980 | 4,741,946 |
| 2024-06-06 | 4.150 | 4.160 | 3.830 | 3.940 | 3.940 | 7,975,906 |
| 2024-06-05 | 4.290 | 4.300 | 4.120 | 4.150 | 4.150 | 4,887,180 |
| 2024-06-04 | 4.240 | 4.330 | 4.130 | 4.290 | 4.290 | 5,381,924 |
| 2024-06-03 | 4.460 | 4.460 | 4.220 | 4.280 | 4.280 | 5,059,375 |
| 2024-05-31 | 4.470 | 4.480 | 4.390 | 4.400 | 4.400 | 2,141,800 |
| 2024-05-30 | 4.530 | 4.600 | 4.440 | 4.470 | 4.470 | 3,070,400 |
| 2024-05-29 | 4.480 | 4.590 | 4.470 | 4.550 | 4.550 | 1,972,440 |
| 2024-05-28 | 4.510 | 4.530 | 4.450 | 4.490 | 4.490 | 1,605,000 |
| 2024-05-27 | 4.540 | 4.590 | 4.450 | 4.540 | 4.540 | 2,191,100 |
| 2024-05-24 | 4.570 | 4.630 | 4.510 | 4.510 | 4.510 | 2,277,800 |
| 2024-05-23 | 4.730 | 4.750 | 4.550 | 4.560 | 4.560 | 4,270,900 |
| 2024-05-22 | 4.660 | 4.770 | 4.630 | 4.760 | 4.760 | 3,766,804 |
| 2024-05-21 | 4.770 | 4.770 | 4.600 | 4.630 | 4.630 | 3,672,800 |
| 2024-05-20 | 4.900 | 4.920 | 4.690 | 4.750 | 4.750 | 5,594,100 |
| 2024-05-17 | 4.800 | 4.880 | 4.760 | 4.850 | 4.850 | 2,394,300 |
| 2024-05-16 | 4.880 | 4.900 | 4.780 | 4.820 | 4.820 | 2,398,020 |
| 2024-05-15 | 4.830 | 4.930 | 4.740 | 4.790 | 4.790 | 3,016,180 |
| 2024-05-14 | 4.700 | 4.860 | 4.690 | 4.830 | 4.830 | 3,911,500 |
| 2024-05-13 | 4.840 | 4.850 | 4.670 | 4.700 | 4.700 | 3,856,400 |
| 2024-05-10 | 5.100 | 5.100 | 4.850 | 4.860 | 4.860 | 3,685,300 |
| 2024-05-09 | 5.050 | 5.070 | 4.980 | 5.020 | 5.020 | 2,470,800 |
| 2024-05-08 | 5.070 | 5.110 | 4.980 | 4.990 | 4.990 | 2,889,800 |
| 2024-05-07 | 5.100 | 5.200 | 5.020 | 5.060 | 5.060 | 3,403,500 |
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.