ZheJiang BangJie Digital Knitting Share Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	8.470	8.540	8.200	8.350	8.350	5,522,700
2023-05-05	8.690	8.750	8.420	8.440	8.440	4,859,200
2023-05-04	8.440	8.810	8.300	8.600	8.600	6,294,140
2023-04-28	8.220	8.450	8.170	8.440	8.440	6,146,608
2023-04-27	8.520	8.550	8.050	8.100	8.100	6,029,600
2023-04-26	8.040	8.560	8.000	8.520	8.520	6,879,620
2023-04-25	8.340	8.410	7.940	8.100	8.100	6,637,520
2023-04-24	8.350	8.500	8.250	8.340	8.340	4,479,200
2023-04-21	8.600	8.650	8.330	8.350	8.350	4,336,500
2023-04-20	8.770	8.860	8.420	8.670	8.670	7,362,400
2023-04-19	8.730	9.050	8.630	8.810	8.810	6,655,050
2023-04-18	8.980	8.980	8.700	8.790	8.790	6,068,740
2023-04-17	9.110	9.200	8.960	8.980	8.980	8,068,850
2023-04-14	9.330	9.420	8.910	9.170	9.170	13,304,800
2023-04-13	8.780	9.500	8.700	9.320	9.320	16,256,200
2023-04-12	8.320	8.990	8.310	8.740	8.740	12,356,900
2023-04-11	8.190	8.350	8.160	8.340	8.340	4,239,873
2023-04-10	8.460	8.600	8.150	8.160	8.160	5,737,620
2023-04-07	8.320	8.440	8.200	8.430	8.430	4,655,804
2023-04-06	8.390	8.420	8.160	8.270	8.270	6,157,600
2023-04-04	8.600	8.610	8.220	8.310	8.310	7,422,300
2023-04-03	8.650	8.920	8.520	8.570	8.570	8,510,910
2023-03-31	8.420	8.720	8.420	8.650	8.650	5,869,500
2023-03-30	8.490	8.560	8.400	8.470	8.470	4,381,600
2023-03-29	8.620	8.680	8.460	8.490	8.490	3,855,900
2023-03-28	8.740	8.860	8.540	8.570	8.570	6,762,604
2023-03-27	8.530	8.850	8.470	8.700	8.700	7,359,764
2023-03-24	8.740	8.810	8.560	8.570	8.570	4,504,240
2023-03-23	8.840	8.900	8.630	8.680	8.680	5,175,360
2023-03-22	9.150	9.150	8.800	8.820	8.820	6,782,583
2023-03-21	8.890	9.040	8.770	9.010	9.010	8,723,300
2023-03-20	9.160	9.160	8.690	8.810	8.810	17,852,953
2023-03-17	9.610	9.610	9.080	9.100	9.100	10,847,900
2023-03-16	9.550	9.550	9.300	9.410	9.410	4,906,600
2023-03-15	9.650	9.710	9.520	9.550	9.550	3,498,200
2023-03-14	9.860	9.880	9.520	9.620	9.620	4,777,307
2023-03-13	9.780	9.990	9.640	9.840	9.840	5,380,403
2023-03-10	9.860	9.900	9.760	9.830	9.830	2,812,230
2023-03-09	10.170	10.190	9.780	9.890	9.890	4,319,800
2023-03-08	9.710	9.930	9.620	9.910	9.910	3,833,954
2023-03-07	10.020	10.070	9.710	9.710	9.710	7,062,743
2023-03-06	9.950	10.110	9.810	10.030	10.030	7,933,127
2023-03-03	10.050	10.140	9.950	10.010	10.010	4,659,700
2023-03-02	10.280	10.350	9.980	10.050	10.050	10,636,060
2023-03-01	10.440	10.440	10.030	10.240	10.240	10,864,880
2023-02-28	10.190	10.420	10.170	10.390	10.390	5,718,400
2023-02-27	10.180	10.480	10.130	10.150	10.150	4,603,080
2023-02-24	10.370	10.450	10.180	10.250	10.250	6,013,304
2023-02-23	10.240	10.650	10.240	10.370	10.370	9,213,289
2023-02-22	10.180	10.390	10.110	10.220	10.220	4,278,300
2023-02-21	10.880	10.900	10.100	10.290	10.290	11,851,100
2023-02-20	10.100	10.550	10.020	10.450	10.450	7,118,400
2023-02-17	10.060	10.390	10.060	10.100	10.100	6,481,184
2023-02-16	10.500	10.580	10.000	10.060	10.060	9,815,100
2023-02-15	10.690	10.730	10.380	10.400	10.400	8,146,303
2023-02-14	11.050	11.060	10.630	10.700	10.700	12,283,386
2023-02-13	11.300	11.340	10.840	11.040	11.040	10,925,513
2023-02-10	11.290	11.570	11.240	11.290	11.290	5,557,573
2023-02-09	11.090	11.340	11.020	11.250	11.250	6,022,561
2023-02-08	11.140	11.240	10.980	11.120	11.120	5,268,100

← NewerPage 15 of 21 · 1,212 trading daysOlder →

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.