ZheJiang BangJie Digital Knitting Share Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 5.210 | 5.270 | 5.080 | 5.140 | 5.140 | 7,140,460 |
| 2022-08-04 | 5.200 | 5.260 | 5.100 | 5.210 | 5.210 | 7,423,171 |
| 2022-08-03 | 5.230 | 5.530 | 5.100 | 5.150 | 5.150 | 11,816,600 |
| 2022-08-02 | 5.550 | 5.650 | 5.120 | 5.200 | 5.200 | 14,784,100 |
| 2022-08-01 | 5.270 | 5.630 | 5.270 | 5.600 | 5.600 | 18,752,180 |
| 2022-07-29 | 5.440 | 5.690 | 5.260 | 5.310 | 5.310 | 17,782,300 |
| 2022-07-28 | 5.220 | 5.650 | 5.220 | 5.410 | 5.410 | 18,303,800 |
| 2022-07-27 | 5.120 | 5.320 | 5.070 | 5.190 | 5.190 | 7,737,135 |
| 2022-07-26 | 5.120 | 5.150 | 4.980 | 5.130 | 5.130 | 7,445,100 |
| 2022-07-25 | 5.100 | 5.250 | 5.080 | 5.100 | 5.100 | 8,451,355 |
| 2022-07-22 | 4.970 | 5.260 | 4.930 | 5.100 | 5.100 | 17,170,499 |
| 2022-07-21 | 4.970 | 5.040 | 4.890 | 4.950 | 4.950 | 9,891,004 |
| 2022-07-20 | 4.970 | 4.990 | 4.890 | 4.980 | 4.980 | 6,372,400 |
| 2022-07-19 | 4.860 | 4.960 | 4.780 | 4.940 | 4.940 | 11,393,899 |
| 2022-07-18 | 4.780 | 4.960 | 4.760 | 4.850 | 4.850 | 12,839,400 |
| 2022-07-15 | 4.930 | 5.070 | 4.780 | 4.780 | 4.780 | 11,887,200 |
| 2022-07-14 | 4.830 | 5.020 | 4.780 | 4.900 | 4.900 | 8,129,600 |
| 2022-07-13 | 4.710 | 4.930 | 4.710 | 4.850 | 4.850 | 4,956,860 |
| 2022-07-12 | 4.900 | 4.900 | 4.770 | 4.780 | 4.780 | 4,192,200 |
| 2022-07-11 | 4.890 | 4.990 | 4.790 | 4.900 | 4.900 | 4,493,400 |
| 2022-07-08 | 4.890 | 4.940 | 4.880 | 4.900 | 4.900 | 4,267,880 |
| 2022-07-07 | 4.970 | 5.050 | 4.880 | 4.890 | 4.890 | 7,749,000 |
| 2022-07-06 | 4.920 | 5.090 | 4.850 | 5.070 | 5.070 | 8,220,582 |
| 2022-07-05 | 4.950 | 5.010 | 4.820 | 4.960 | 4.960 | 5,971,542 |
| 2022-07-04 | 4.930 | 4.970 | 4.850 | 4.890 | 4.890 | 6,085,418 |
| 2022-07-01 | 4.800 | 4.970 | 4.760 | 4.900 | 4.900 | 6,192,278 |
| 2022-06-30 | 4.870 | 4.880 | 4.760 | 4.800 | 4.800 | 4,999,900 |
| 2022-06-29 | 4.790 | 4.940 | 4.780 | 4.810 | 4.810 | 9,678,400 |
| 2022-06-28 | 4.680 | 4.800 | 4.650 | 4.780 | 4.780 | 6,609,367 |
| 2022-06-27 | 4.710 | 4.750 | 4.650 | 4.700 | 4.700 | 7,255,500 |
| 2022-06-24 | 4.750 | 4.750 | 4.690 | 4.710 | 4.710 | 3,523,000 |
| 2022-06-23 | 4.710 | 4.750 | 4.670 | 4.720 | 4.720 | 5,069,767 |
| 2022-06-22 | 4.660 | 4.730 | 4.600 | 4.720 | 4.720 | 6,415,400 |
| 2022-06-21 | 4.650 | 4.720 | 4.610 | 4.690 | 4.690 | 6,146,161 |
| 2022-06-20 | 4.510 | 4.650 | 4.490 | 4.630 | 4.630 | 7,290,901 |
| 2022-06-17 | 4.530 | 4.570 | 4.460 | 4.530 | 4.530 | 5,697,500 |
| 2022-06-16 | 4.550 | 4.610 | 4.510 | 4.560 | 4.560 | 3,918,176 |
| 2022-06-15 | 4.530 | 4.580 | 4.510 | 4.550 | 4.550 | 6,428,488 |
| 2022-06-14 | 4.500 | 4.560 | 4.420 | 4.530 | 4.530 | 9,148,260 |
| 2022-06-13 | 4.500 | 4.560 | 4.440 | 4.510 | 4.510 | 5,527,200 |
| 2022-06-10 | 4.490 | 4.590 | 4.410 | 4.510 | 4.510 | 4,193,010 |
| 2022-06-09 | 4.650 | 4.650 | 4.450 | 4.500 | 4.500 | 3,857,010 |
| 2022-06-08 | 4.630 | 4.700 | 4.490 | 4.600 | 4.600 | 5,882,210 |
| 2022-06-07 | 4.740 | 4.740 | 4.610 | 4.640 | 4.640 | 3,924,881 |
| 2022-06-06 | 4.660 | 4.730 | 4.620 | 4.730 | 4.730 | 3,723,700 |
| 2022-06-02 | 4.650 | 4.680 | 4.510 | 4.660 | 4.660 | 3,759,500 |
| 2022-06-01 | 4.670 | 4.710 | 4.570 | 4.630 | 4.630 | 4,004,660 |
| 2022-05-31 | 4.660 | 4.670 | 4.550 | 4.630 | 4.630 | 4,166,900 |
| 2022-05-30 | 4.750 | 4.750 | 4.620 | 4.640 | 4.640 | 6,588,367 |
| 2022-05-27 | 4.790 | 4.790 | 4.670 | 4.750 | 4.750 | 3,762,100 |
| 2022-05-26 | 4.740 | 4.760 | 4.600 | 4.740 | 4.740 | 4,343,600 |
| 2022-05-25 | 4.580 | 4.700 | 4.550 | 4.690 | 4.690 | 3,520,200 |
| 2022-05-24 | 4.780 | 4.820 | 4.580 | 4.580 | 4.580 | 4,692,360 |
| 2022-05-23 | 4.600 | 4.800 | 4.590 | 4.750 | 4.750 | 5,907,000 |
| 2022-05-20 | 4.570 | 4.690 | 4.570 | 4.610 | 4.610 | 3,541,200 |
| 2022-05-19 | 4.460 | 4.560 | 4.450 | 4.560 | 4.560 | 3,090,700 |
| 2022-05-18 | 4.440 | 4.560 | 4.380 | 4.540 | 4.540 | 5,361,100 |
| 2022-05-17 | 4.530 | 4.540 | 4.400 | 4.440 | 4.440 | 3,236,553 |
| 2022-05-16 | 4.540 | 4.630 | 4.450 | 4.500 | 4.500 | 4,820,600 |
| 2022-05-13 | 4.510 | 4.570 | 4.440 | 4.540 | 4.540 | 3,821,300 |
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.