ZheJiang BangJie Digital Knitting Share Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 9.980 | 10.760 | 9.820 | 10.760 | 10.760 | 42,171,177 |
| 2022-11-04 | 9.040 | 9.780 | 8.950 | 9.780 | 9.780 | 48,437,227 |
| 2022-11-03 | 8.800 | 9.100 | 8.580 | 8.890 | 8.890 | 22,667,295 |
| 2022-11-02 | 8.050 | 8.810 | 7.940 | 8.700 | 8.700 | 23,842,844 |
| 2022-11-01 | 7.600 | 8.090 | 7.430 | 8.090 | 8.090 | 18,675,243 |
| 2022-10-31 | 7.790 | 7.910 | 7.360 | 7.600 | 7.600 | 17,848,580 |
| 2022-10-28 | 8.340 | 8.350 | 7.630 | 7.700 | 7.700 | 21,092,308 |
| 2022-10-27 | 7.800 | 8.470 | 7.580 | 8.160 | 8.160 | 36,919,333 |
| 2022-10-26 | 7.010 | 7.790 | 7.010 | 7.790 | 7.790 | 23,717,673 |
| 2022-10-25 | 6.950 | 7.260 | 6.700 | 7.080 | 7.080 | 22,063,645 |
| 2022-10-24 | 7.170 | 7.280 | 6.890 | 6.980 | 6.980 | 25,913,067 |
| 2022-10-21 | 7.150 | 7.280 | 6.960 | 7.130 | 7.130 | 13,350,340 |
| 2022-10-20 | 7.490 | 7.490 | 6.980 | 7.080 | 7.080 | 17,151,733 |
| 2022-10-19 | 7.630 | 7.630 | 7.320 | 7.330 | 7.330 | 13,737,400 |
| 2022-10-18 | 7.740 | 7.810 | 7.410 | 7.580 | 7.580 | 17,775,632 |
| 2022-10-17 | 7.940 | 7.940 | 7.260 | 7.660 | 7.660 | 33,417,440 |
| 2022-10-14 | 7.460 | 8.060 | 7.400 | 7.950 | 7.950 | 34,731,560 |
| 2022-10-13 | 7.430 | 7.840 | 7.310 | 7.460 | 7.460 | 39,924,620 |
| 2022-10-12 | 7.360 | 7.560 | 7.200 | 7.520 | 7.520 | 30,010,481 |
| 2022-10-11 | 7.650 | 7.650 | 7.060 | 7.460 | 7.460 | 41,987,651 |
| 2022-10-10 | 6.790 | 7.360 | 6.790 | 7.360 | 7.360 | 24,820,687 |
| 2022-09-30 | 5.970 | 6.700 | 5.970 | 6.690 | 6.690 | 45,374,889 |
| 2022-09-29 | 6.700 | 6.820 | 6.270 | 6.390 | 6.390 | 76,376,661 |
| 2022-09-28 | 6.050 | 6.280 | 5.910 | 6.280 | 6.280 | 24,294,221 |
| 2022-09-27 | 5.190 | 5.710 | 5.190 | 5.710 | 5.710 | 17,606,412 |
| 2022-09-26 | 5.000 | 5.380 | 4.980 | 5.190 | 5.190 | 18,468,816 |
| 2022-09-23 | 5.400 | 5.470 | 5.150 | 5.150 | 5.150 | 15,629,600 |
| 2022-09-22 | 5.560 | 5.740 | 5.480 | 5.490 | 5.490 | 9,155,060 |
| 2022-09-21 | 5.590 | 5.670 | 5.470 | 5.580 | 5.580 | 8,562,240 |
| 2022-09-20 | 5.490 | 5.690 | 5.430 | 5.650 | 5.650 | 12,277,960 |
| 2022-09-19 | 5.520 | 5.770 | 5.350 | 5.450 | 5.450 | 16,614,077 |
| 2022-09-16 | 5.960 | 6.080 | 5.530 | 5.550 | 5.550 | 21,635,380 |
| 2022-09-15 | 5.850 | 5.940 | 5.710 | 5.770 | 5.770 | 21,179,633 |
| 2022-09-14 | 5.840 | 5.980 | 5.760 | 5.910 | 5.910 | 27,339,959 |
| 2022-09-13 | 5.810 | 5.970 | 5.580 | 5.850 | 5.850 | 44,838,966 |
| 2022-09-09 | 5.580 | 6.220 | 5.480 | 5.910 | 5.910 | 56,150,815 |
| 2022-09-08 | 5.530 | 5.890 | 5.410 | 5.650 | 5.650 | 49,304,374 |
| 2022-09-07 | 5.320 | 5.830 | 5.200 | 5.710 | 5.710 | 40,275,640 |
| 2022-09-06 | 5.340 | 5.420 | 5.260 | 5.300 | 5.300 | 4,482,845 |
| 2022-09-05 | 5.250 | 5.420 | 5.200 | 5.340 | 5.340 | 5,372,400 |
| 2022-09-02 | 5.120 | 5.260 | 5.100 | 5.240 | 5.240 | 5,636,300 |
| 2022-09-01 | 5.170 | 5.240 | 5.070 | 5.080 | 5.080 | 6,464,883 |
| 2022-08-31 | 5.370 | 5.370 | 5.120 | 5.180 | 5.180 | 5,185,963 |
| 2022-08-30 | 5.410 | 5.410 | 5.280 | 5.340 | 5.340 | 4,682,853 |
| 2022-08-29 | 5.280 | 5.380 | 5.110 | 5.380 | 5.380 | 5,978,800 |
| 2022-08-26 | 5.300 | 5.440 | 5.240 | 5.280 | 5.280 | 6,068,200 |
| 2022-08-25 | 5.290 | 5.410 | 5.200 | 5.300 | 5.300 | 6,263,600 |
| 2022-08-24 | 5.490 | 5.510 | 5.310 | 5.330 | 5.330 | 7,150,900 |
| 2022-08-23 | 5.460 | 5.500 | 5.350 | 5.480 | 5.480 | 6,443,700 |
| 2022-08-22 | 5.570 | 5.700 | 5.390 | 5.440 | 5.440 | 12,452,000 |
| 2022-08-19 | 5.530 | 5.680 | 5.430 | 5.550 | 5.550 | 10,093,547 |
| 2022-08-18 | 5.550 | 5.550 | 5.380 | 5.450 | 5.450 | 7,006,600 |
| 2022-08-17 | 5.640 | 5.640 | 5.470 | 5.550 | 5.550 | 6,147,000 |
| 2022-08-16 | 5.740 | 5.740 | 5.530 | 5.610 | 5.610 | 8,355,400 |
| 2022-08-15 | 5.550 | 5.740 | 5.520 | 5.700 | 5.700 | 10,963,800 |
| 2022-08-12 | 5.450 | 5.560 | 5.400 | 5.540 | 5.540 | 8,659,800 |
| 2022-08-11 | 5.180 | 5.470 | 5.160 | 5.460 | 5.460 | 12,834,600 |
| 2022-08-10 | 5.200 | 5.220 | 5.130 | 5.170 | 5.170 | 6,046,600 |
| 2022-08-09 | 5.270 | 5.350 | 5.170 | 5.220 | 5.220 | 3,998,500 |
| 2022-08-08 | 5.120 | 5.260 | 5.080 | 5.230 | 5.230 | 5,428,800 |
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.