ZheJiang BangJie Digital Knitting Share Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 4.910 | 5.220 | 4.910 | 5.110 | 5.110 | 7,867,641 |
| 2024-04-30 | 4.960 | 5.080 | 4.770 | 4.840 | 4.840 | 4,302,900 |
| 2024-04-29 | 4.740 | 4.970 | 4.730 | 4.970 | 4.970 | 5,071,127 |
| 2024-04-26 | 4.810 | 4.880 | 4.720 | 4.730 | 4.730 | 4,508,700 |
| 2024-04-25 | 4.960 | 4.960 | 4.830 | 4.850 | 4.850 | 2,782,920 |
| 2024-04-24 | 4.830 | 4.930 | 4.810 | 4.920 | 4.920 | 2,208,100 |
| 2024-04-23 | 4.860 | 4.880 | 4.720 | 4.850 | 4.850 | 2,007,260 |
| 2024-04-22 | 4.860 | 4.860 | 4.680 | 4.800 | 4.800 | 2,564,438 |
| 2024-04-19 | 4.970 | 4.970 | 4.810 | 4.850 | 4.850 | 3,004,846 |
| 2024-04-18 | 5.000 | 5.010 | 4.810 | 4.910 | 4.910 | 5,652,100 |
| 2024-04-17 | 4.820 | 5.140 | 4.750 | 4.990 | 4.990 | 9,896,285 |
| 2024-04-16 | 4.990 | 5.490 | 4.500 | 5.000 | 5.000 | 14,021,796 |
| 2024-04-15 | 5.640 | 5.640 | 4.990 | 4.990 | 4.990 | 7,331,900 |
| 2024-04-12 | 5.630 | 5.660 | 5.490 | 5.540 | 5.540 | 3,287,760 |
| 2024-04-11 | 5.600 | 5.750 | 5.500 | 5.630 | 5.630 | 2,884,976 |
| 2024-04-10 | 5.740 | 5.780 | 5.540 | 5.590 | 5.590 | 2,783,509 |
| 2024-04-09 | 5.630 | 5.780 | 5.600 | 5.760 | 5.760 | 2,066,700 |
| 2024-04-08 | 5.800 | 5.840 | 5.630 | 5.640 | 5.640 | 3,003,620 |
| 2024-04-03 | 5.890 | 5.910 | 5.750 | 5.840 | 5.840 | 3,428,000 |
| 2024-04-02 | 5.910 | 5.960 | 5.790 | 5.890 | 5.890 | 3,190,794 |
| 2024-04-01 | 5.630 | 5.820 | 5.620 | 5.820 | 5.820 | 4,099,865 |
| 2024-03-29 | 5.620 | 5.630 | 5.510 | 5.590 | 5.590 | 2,419,400 |
| 2024-03-28 | 5.540 | 5.690 | 5.430 | 5.620 | 5.620 | 2,652,460 |
| 2024-03-27 | 5.690 | 5.710 | 5.500 | 5.510 | 5.510 | 2,737,200 |
| 2024-03-26 | 5.650 | 5.730 | 5.550 | 5.660 | 5.660 | 3,382,205 |
| 2024-03-25 | 5.760 | 5.820 | 5.670 | 5.680 | 5.680 | 3,720,300 |
| 2024-03-22 | 5.880 | 5.950 | 5.680 | 5.800 | 5.800 | 5,676,040 |
| 2024-03-21 | 5.960 | 6.000 | 5.790 | 5.920 | 5.920 | 3,788,960 |
| 2024-03-20 | 5.800 | 5.940 | 5.780 | 5.940 | 5.940 | 3,247,751 |
| 2024-03-19 | 5.900 | 5.910 | 5.770 | 5.800 | 5.800 | 3,655,979 |
| 2024-03-18 | 5.700 | 5.910 | 5.670 | 5.900 | 5.900 | 4,714,256 |
| 2024-03-15 | 5.600 | 5.700 | 5.550 | 5.680 | 5.680 | 3,833,879 |
| 2024-03-14 | 5.610 | 5.690 | 5.520 | 5.630 | 5.630 | 6,600,489 |
| 2024-03-13 | 5.600 | 5.810 | 5.580 | 5.620 | 5.620 | 5,649,788 |
| 2024-03-12 | 5.490 | 5.590 | 5.460 | 5.590 | 5.590 | 3,739,400 |
| 2024-03-11 | 5.380 | 5.490 | 5.300 | 5.490 | 5.490 | 4,864,600 |
| 2024-03-08 | 5.290 | 5.410 | 5.280 | 5.370 | 5.370 | 2,646,020 |
| 2024-03-07 | 5.290 | 5.510 | 5.280 | 5.330 | 5.330 | 3,943,300 |
| 2024-03-06 | 5.220 | 5.360 | 5.170 | 5.290 | 5.290 | 2,837,500 |
| 2024-03-05 | 5.310 | 5.340 | 5.180 | 5.210 | 5.210 | 2,904,940 |
| 2024-03-04 | 5.400 | 5.520 | 5.220 | 5.360 | 5.360 | 4,069,140 |
| 2024-03-01 | 5.250 | 5.390 | 5.160 | 5.380 | 5.380 | 3,855,200 |
| 2024-02-29 | 4.960 | 5.270 | 4.960 | 5.230 | 5.230 | 4,675,072 |
| 2024-02-28 | 5.560 | 5.700 | 5.070 | 5.080 | 5.080 | 7,079,300 |
| 2024-02-27 | 5.400 | 5.550 | 5.350 | 5.550 | 5.550 | 3,456,900 |
| 2024-02-26 | 5.540 | 5.660 | 5.360 | 5.410 | 5.410 | 5,581,300 |
| 2024-02-23 | 5.170 | 5.400 | 5.130 | 5.380 | 5.380 | 6,018,945 |
| 2024-02-22 | 5.010 | 5.180 | 4.980 | 5.170 | 5.170 | 4,148,804 |
| 2024-02-21 | 4.770 | 5.140 | 4.710 | 5.010 | 5.010 | 6,114,070 |
| 2024-02-20 | 4.740 | 4.770 | 4.630 | 4.770 | 4.770 | 3,176,593 |
| 2024-02-19 | 4.640 | 4.900 | 4.590 | 4.730 | 4.730 | 5,314,000 |
| 2024-02-08 | 4.160 | 4.590 | 4.080 | 4.590 | 4.590 | 6,714,337 |
| 2024-02-07 | 4.370 | 4.520 | 4.050 | 4.170 | 4.170 | 7,319,490 |
| 2024-02-06 | 4.400 | 4.560 | 4.030 | 4.360 | 4.360 | 6,860,840 |
| 2024-02-05 | 4.800 | 4.800 | 4.320 | 4.380 | 4.380 | 6,704,940 |
| 2024-02-02 | 5.070 | 5.200 | 4.600 | 4.800 | 4.800 | 5,067,500 |
| 2024-02-01 | 5.080 | 5.160 | 4.920 | 5.020 | 5.020 | 4,776,000 |
| 2024-01-31 | 5.450 | 5.450 | 5.050 | 5.070 | 5.070 | 7,052,730 |
| 2024-01-30 | 5.760 | 5.770 | 5.520 | 5.530 | 5.530 | 3,099,700 |
| 2024-01-29 | 6.120 | 6.120 | 5.780 | 5.790 | 5.790 | 4,032,200 |
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.