ZheJiang BangJie Digital Knitting Share Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 7.990 | 8.080 | 7.900 | 8.030 | 8.030 | 2,865,060 |
| 2023-08-01 | 8.110 | 8.140 | 7.940 | 7.960 | 7.960 | 5,766,300 |
| 2023-07-31 | 8.170 | 8.210 | 7.980 | 8.110 | 8.110 | 5,072,500 |
| 2023-07-28 | 8.120 | 8.290 | 8.110 | 8.170 | 8.170 | 3,239,900 |
| 2023-07-27 | 8.260 | 8.330 | 8.160 | 8.190 | 8.190 | 2,868,100 |
| 2023-07-26 | 8.420 | 8.430 | 8.230 | 8.250 | 8.250 | 2,851,500 |
| 2023-07-25 | 8.340 | 8.440 | 8.280 | 8.340 | 8.340 | 3,634,300 |
| 2023-07-24 | 8.390 | 8.500 | 8.240 | 8.340 | 8.340 | 5,223,824 |
| 2023-07-21 | 8.600 | 8.730 | 8.330 | 8.420 | 8.420 | 6,399,163 |
| 2023-07-20 | 8.310 | 8.620 | 8.310 | 8.450 | 8.450 | 7,298,396 |
| 2023-07-19 | 8.260 | 8.350 | 8.170 | 8.270 | 8.270 | 3,337,300 |
| 2023-07-18 | 8.260 | 8.380 | 8.200 | 8.250 | 8.250 | 3,557,606 |
| 2023-07-17 | 8.450 | 8.450 | 8.200 | 8.260 | 8.260 | 4,014,600 |
| 2023-07-14 | 8.450 | 8.560 | 8.360 | 8.400 | 8.400 | 2,911,780 |
| 2023-07-13 | 8.540 | 8.730 | 8.460 | 8.460 | 8.460 | 5,287,800 |
| 2023-07-12 | 8.890 | 8.890 | 8.570 | 8.630 | 8.630 | 6,472,920 |
| 2023-07-11 | 8.570 | 8.940 | 8.460 | 8.790 | 8.790 | 10,186,520 |
| 2023-07-10 | 8.520 | 8.620 | 8.480 | 8.530 | 8.530 | 4,111,100 |
| 2023-07-07 | 8.580 | 8.670 | 8.400 | 8.520 | 8.520 | 7,205,600 |
| 2023-07-06 | 8.570 | 8.700 | 8.540 | 8.590 | 8.590 | 5,165,600 |
| 2023-07-05 | 8.540 | 8.690 | 8.380 | 8.570 | 8.570 | 6,036,584 |
| 2023-07-04 | 8.500 | 8.570 | 8.420 | 8.560 | 8.560 | 6,671,200 |
| 2023-07-03 | 8.350 | 8.670 | 8.350 | 8.500 | 8.500 | 15,659,200 |
| 2023-06-30 | 7.810 | 8.600 | 7.810 | 8.340 | 8.340 | 18,984,620 |
| 2023-06-29 | 7.550 | 8.010 | 7.470 | 7.820 | 7.820 | 10,751,000 |
| 2023-06-28 | 7.670 | 7.700 | 7.430 | 7.490 | 7.490 | 6,559,680 |
| 2023-06-27 | 6.990 | 7.680 | 6.990 | 7.680 | 7.680 | 12,670,576 |
| 2023-06-26 | 7.120 | 7.170 | 6.970 | 6.990 | 6.990 | 4,648,300 |
| 2023-06-21 | 7.290 | 7.350 | 7.120 | 7.120 | 7.120 | 4,712,167 |
| 2023-06-20 | 7.570 | 7.920 | 7.260 | 7.260 | 7.260 | 10,998,184 |
| 2023-06-19 | 7.340 | 7.580 | 7.280 | 7.510 | 7.510 | 6,542,712 |
| 2023-06-16 | 7.220 | 7.420 | 7.130 | 7.300 | 7.300 | 8,613,885 |
| 2023-06-15 | 7.200 | 7.280 | 7.100 | 7.210 | 7.210 | 4,344,015 |
| 2023-06-14 | 7.320 | 7.350 | 7.210 | 7.210 | 7.210 | 2,786,800 |
| 2023-06-13 | 7.360 | 7.600 | 7.300 | 7.320 | 7.320 | 8,283,400 |
| 2023-06-12 | 7.210 | 7.350 | 7.060 | 7.340 | 7.340 | 6,177,520 |
| 2023-06-09 | 7.220 | 7.330 | 7.140 | 7.200 | 7.200 | 3,875,440 |
| 2023-06-08 | 7.300 | 7.390 | 7.170 | 7.280 | 7.280 | 4,071,784 |
| 2023-06-07 | 7.400 | 7.420 | 7.190 | 7.200 | 7.200 | 5,053,000 |
| 2023-06-06 | 7.650 | 7.650 | 7.330 | 7.350 | 7.350 | 10,361,100 |
| 2023-06-05 | 7.880 | 7.950 | 7.630 | 7.650 | 7.650 | 6,994,600 |
| 2023-06-02 | 7.670 | 7.950 | 7.590 | 7.900 | 7.900 | 4,030,000 |
| 2023-06-01 | 7.550 | 7.820 | 7.520 | 7.640 | 7.640 | 4,685,500 |
| 2023-05-31 | 7.740 | 7.790 | 7.470 | 7.560 | 7.560 | 6,747,200 |
| 2023-05-30 | 7.800 | 7.810 | 7.580 | 7.720 | 7.720 | 5,903,300 |
| 2023-05-29 | 8.110 | 8.140 | 7.770 | 7.800 | 7.800 | 8,228,900 |
| 2023-05-26 | 8.260 | 8.310 | 8.030 | 8.120 | 8.120 | 8,173,012 |
| 2023-05-25 | 8.110 | 8.490 | 8.000 | 8.400 | 8.400 | 12,877,585 |
| 2023-05-24 | 8.130 | 8.350 | 8.080 | 8.160 | 8.160 | 9,814,479 |
| 2023-05-23 | 8.810 | 8.810 | 8.170 | 8.190 | 8.190 | 16,512,376 |
| 2023-05-22 | 8.060 | 8.500 | 8.060 | 8.390 | 8.390 | 8,482,100 |
| 2023-05-19 | 7.800 | 8.150 | 7.760 | 8.150 | 8.150 | 5,963,368 |
| 2023-05-18 | 7.940 | 8.150 | 7.870 | 7.900 | 7.900 | 4,668,900 |
| 2023-05-17 | 7.800 | 7.960 | 7.800 | 7.950 | 7.950 | 4,548,600 |
| 2023-05-16 | 7.940 | 8.100 | 7.780 | 7.860 | 7.860 | 10,245,874 |
| 2023-05-15 | 8.090 | 8.100 | 7.430 | 7.960 | 7.960 | 21,121,067 |
| 2023-05-12 | 7.650 | 8.260 | 7.650 | 8.260 | 8.260 | 11,315,467 |
| 2023-05-11 | 7.400 | 7.940 | 7.400 | 7.510 | 7.510 | 22,341,629 |
| 2023-05-10 | 8.120 | 8.440 | 8.120 | 8.220 | 8.220 | 3,908,800 |
| 2023-05-09 | 8.360 | 8.360 | 8.140 | 8.170 | 8.170 | 4,774,580 |
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.