ZheJiang BangJie Digital Knitting Share Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 7.890 | 7.940 | 7.720 | 7.750 | 7.750 | 2,082,936 |
| 2023-11-01 | 8.020 | 8.030 | 7.840 | 7.890 | 7.890 | 2,834,700 |
| 2023-10-31 | 8.000 | 8.080 | 7.960 | 7.990 | 7.990 | 1,679,800 |
| 2023-10-30 | 8.070 | 8.140 | 7.980 | 8.030 | 8.030 | 2,519,268 |
| 2023-10-27 | 7.970 | 8.120 | 7.900 | 8.060 | 8.060 | 2,057,968 |
| 2023-10-26 | 7.950 | 7.970 | 7.770 | 7.940 | 7.940 | 1,674,868 |
| 2023-10-25 | 7.950 | 8.030 | 7.890 | 7.900 | 7.900 | 2,090,368 |
| 2023-10-24 | 7.660 | 8.010 | 7.610 | 7.900 | 7.900 | 3,485,000 |
| 2023-10-23 | 7.920 | 7.920 | 7.580 | 7.650 | 7.650 | 2,388,226 |
| 2023-10-20 | 7.860 | 7.980 | 7.850 | 7.860 | 7.860 | 1,160,900 |
| 2023-10-19 | 8.050 | 8.060 | 7.810 | 7.870 | 7.870 | 2,910,808 |
| 2023-10-18 | 8.110 | 8.150 | 7.940 | 8.060 | 8.060 | 2,373,816 |
| 2023-10-17 | 8.110 | 8.220 | 8.010 | 8.110 | 8.110 | 1,639,000 |
| 2023-10-16 | 8.110 | 8.250 | 8.010 | 8.110 | 8.110 | 1,735,096 |
| 2023-10-13 | 8.170 | 8.170 | 7.960 | 8.110 | 8.110 | 3,014,200 |
| 2023-10-12 | 8.200 | 8.210 | 8.110 | 8.170 | 8.170 | 1,458,700 |
| 2023-10-11 | 8.180 | 8.250 | 8.050 | 8.200 | 8.200 | 2,942,355 |
| 2023-10-10 | 8.150 | 8.260 | 8.150 | 8.180 | 8.180 | 1,942,400 |
| 2023-10-09 | 8.360 | 8.430 | 8.200 | 8.240 | 8.240 | 3,597,704 |
| 2023-09-28 | 8.520 | 8.600 | 8.350 | 8.350 | 8.350 | 4,348,700 |
| 2023-09-27 | 8.700 | 8.820 | 8.500 | 8.520 | 8.520 | 4,409,500 |
| 2023-09-26 | 8.730 | 8.870 | 8.580 | 8.750 | 8.750 | 7,847,122 |
| 2023-09-25 | 8.550 | 8.820 | 8.370 | 8.730 | 8.730 | 8,690,700 |
| 2023-09-22 | 8.370 | 8.590 | 8.350 | 8.560 | 8.560 | 3,500,399 |
| 2023-09-21 | 8.440 | 8.630 | 8.320 | 8.370 | 8.370 | 3,792,374 |
| 2023-09-20 | 8.360 | 8.760 | 8.260 | 8.470 | 8.470 | 7,764,100 |
| 2023-09-19 | 8.360 | 8.490 | 8.150 | 8.400 | 8.400 | 4,223,654 |
| 2023-09-18 | 8.300 | 8.420 | 8.180 | 8.400 | 8.400 | 2,414,500 |
| 2023-09-15 | 8.230 | 8.330 | 8.200 | 8.290 | 8.290 | 1,726,100 |
| 2023-09-14 | 8.230 | 8.290 | 8.160 | 8.230 | 8.230 | 1,614,384 |
| 2023-09-13 | 8.350 | 8.490 | 8.200 | 8.260 | 8.260 | 3,003,000 |
| 2023-09-12 | 8.410 | 8.490 | 8.330 | 8.390 | 8.390 | 2,663,900 |
| 2023-09-11 | 8.500 | 8.500 | 8.340 | 8.420 | 8.420 | 3,307,200 |
| 2023-09-08 | 8.460 | 8.540 | 8.360 | 8.420 | 8.420 | 5,032,100 |
| 2023-09-07 | 8.650 | 8.750 | 8.440 | 8.450 | 8.450 | 4,727,000 |
| 2023-09-06 | 8.790 | 8.920 | 8.630 | 8.660 | 8.660 | 6,262,000 |
| 2023-09-05 | 8.510 | 8.860 | 8.490 | 8.780 | 8.780 | 8,105,700 |
| 2023-09-04 | 8.330 | 8.660 | 8.190 | 8.580 | 8.580 | 6,246,900 |
| 2023-09-01 | 8.240 | 8.340 | 8.180 | 8.260 | 8.260 | 2,274,403 |
| 2023-08-31 | 8.280 | 8.330 | 8.180 | 8.240 | 8.240 | 2,935,200 |
| 2023-08-30 | 8.300 | 8.430 | 8.280 | 8.280 | 8.280 | 2,358,800 |
| 2023-08-29 | 8.200 | 8.350 | 8.200 | 8.330 | 8.330 | 3,306,060 |
| 2023-08-28 | 8.700 | 8.750 | 8.180 | 8.180 | 8.180 | 5,354,200 |
| 2023-08-25 | 8.360 | 8.470 | 8.260 | 8.280 | 8.280 | 4,453,900 |
| 2023-08-24 | 8.340 | 8.480 | 8.300 | 8.350 | 8.350 | 3,506,327 |
| 2023-08-23 | 8.500 | 8.550 | 8.380 | 8.390 | 8.390 | 3,092,900 |
| 2023-08-22 | 8.650 | 8.680 | 8.350 | 8.490 | 8.490 | 7,951,807 |
| 2023-08-21 | 8.500 | 8.700 | 8.480 | 8.620 | 8.620 | 5,862,700 |
| 2023-08-18 | 8.420 | 8.650 | 8.400 | 8.500 | 8.500 | 6,471,400 |
| 2023-08-17 | 8.220 | 8.510 | 8.110 | 8.510 | 8.510 | 11,917,089 |
| 2023-08-16 | 8.030 | 8.430 | 7.950 | 8.170 | 8.170 | 10,332,100 |
| 2023-08-15 | 8.020 | 8.220 | 7.950 | 8.030 | 8.030 | 4,359,729 |
| 2023-08-14 | 7.660 | 8.020 | 7.580 | 8.020 | 8.020 | 3,590,769 |
| 2023-08-11 | 7.940 | 7.940 | 7.640 | 7.660 | 7.660 | 4,074,000 |
| 2023-08-10 | 7.800 | 7.890 | 7.680 | 7.820 | 7.820 | 4,744,400 |
| 2023-08-09 | 7.960 | 8.000 | 7.770 | 7.800 | 7.800 | 2,884,600 |
| 2023-08-08 | 7.970 | 8.050 | 7.880 | 7.880 | 7.880 | 3,137,100 |
| 2023-08-07 | 8.120 | 8.270 | 7.940 | 7.970 | 7.970 | 4,013,180 |
| 2023-08-04 | 8.040 | 8.280 | 8.040 | 8.130 | 8.130 | 3,832,700 |
| 2023-08-03 | 7.990 | 8.170 | 7.990 | 8.020 | 8.020 | 4,143,000 |
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.