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
2023-02-07	11.790	12.030	11.060	11.150	11.150	11,952,921
2023-02-06	11.600	11.800	11.520	11.650	11.650	4,360,412
2023-02-03	11.580	11.700	11.350	11.600	11.600	5,447,333
2023-02-02	11.970	12.020	11.480	11.600	11.600	8,824,609
2023-02-01	11.910	12.130	11.700	11.980	11.980	8,608,214
2023-01-31	11.240	11.910	11.210	11.820	11.820	9,344,400
2023-01-30	10.950	11.440	10.950	11.350	11.350	8,493,868
2023-01-20	10.870	11.030	10.860	10.950	10.950	4,347,768
2023-01-19	10.920	11.190	10.830	10.940	10.940	7,670,367
2023-01-18	10.910	11.150	10.840	10.920	10.920	5,990,583
2023-01-17	11.200	11.370	10.850	10.950	10.950	7,856,583
2023-01-16	10.750	11.300	10.580	11.170	11.170	12,627,908
2023-01-13	10.830	11.040	10.660	10.780	10.780	7,390,300
2023-01-12	10.770	10.840	10.520	10.810	10.810	8,818,439
2023-01-11	10.660	10.920	10.560	10.730	10.730	14,021,904
2023-01-10	10.560	10.800	10.200	10.760	10.760	17,655,100
2023-01-09	9.710	10.510	9.660	10.390	10.390	20,298,000
2023-01-06	9.380	10.170	9.360	9.700	9.700	16,460,954
2023-01-05	9.380	9.450	9.150	9.390	9.390	7,787,200
2023-01-04	9.650	9.670	9.260	9.420	9.420	9,385,100
2023-01-03	9.830	10.160	9.580	9.670	9.670	10,080,260
2022-12-30	9.820	10.050	9.660	9.830	9.830	10,620,849
2022-12-29	9.580	10.320	9.520	9.890	9.890	11,993,768
2022-12-28	9.840	9.990	9.480	9.520	9.520	7,373,105
2022-12-27	9.710	10.110	9.450	9.900	9.900	11,302,155
2022-12-26	9.350	9.800	9.300	9.700	9.700	10,602,100
2022-12-23	9.680	9.740	9.260	9.400	9.400	8,845,060
2022-12-22	9.670	9.840	9.510	9.670	9.670	7,666,780
2022-12-21	9.900	9.940	9.470	9.600	9.600	7,001,200
2022-12-20	9.790	10.040	9.580	9.850	9.850	10,922,240
2022-12-19	10.060	10.110	9.550	9.710	9.710	10,465,800
2022-12-16	10.100	10.220	9.750	10.000	10.000	13,296,781
2022-12-15	10.200	10.530	10.050	10.070	10.070	16,650,153
2022-12-14	10.800	10.840	9.770	10.170	10.170	33,295,479
2022-12-13	11.260	11.610	10.820	10.830	10.830	15,102,360
2022-12-12	11.780	12.080	11.310	11.460	11.460	14,197,678
2022-12-09	12.070	12.070	11.000	11.770	11.770	23,699,430
2022-12-08	11.900	12.320	11.710	11.770	11.770	13,930,331
2022-12-07	12.110	12.110	11.600	11.940	11.940	11,866,555
2022-12-06	11.600	12.270	11.580	12.100	12.100	16,104,396
2022-12-05	12.310	12.670	11.300	11.610	11.610	23,849,203
2022-12-02	11.790	12.490	11.720	12.180	12.180	19,488,188
2022-12-01	11.260	11.770	11.220	11.700	11.700	17,468,127
2022-11-30	11.350	11.590	11.180	11.320	11.320	15,608,310
2022-11-29	11.250	11.600	11.120	11.210	11.210	15,078,768
2022-11-28	11.000	11.380	10.830	11.200	11.200	20,407,634
2022-11-25	12.200	12.460	11.000	11.250	11.250	37,757,472
2022-11-24	11.070	12.110	10.870	12.110	12.110	32,173,643
2022-11-23	11.300	11.430	10.670	11.010	11.010	24,536,313
2022-11-22	11.400	11.600	10.980	11.100	11.100	16,158,790
2022-11-21	11.100	11.490	11.030	11.390	11.390	14,593,374
2022-11-18	11.550	11.770	11.180	11.190	11.190	16,203,560
2022-11-17	11.420	11.580	10.960	11.430	11.430	19,297,347
2022-11-16	11.250	11.700	11.020	11.430	11.430	29,170,774
2022-11-15	11.200	11.280	10.240	11.160	11.160	24,725,511
2022-11-14	10.960	11.560	10.860	11.050	11.050	24,876,064
2022-11-11	10.860	11.250	10.520	11.040	11.040	31,844,780
2022-11-10	10.820	11.090	10.380	10.820	10.820	22,922,309
2022-11-09	10.900	11.060	10.460	10.790	10.790	30,921,710
2022-11-08	10.890	11.210	10.650	11.070	11.070	40,019,356

← NewerPage 16 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.