ZheJiang BangJie Digital Knitting Share Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 4.440 | 4.530 | 4.380 | 4.510 | 4.510 | 4,985,460 |
| 2022-05-11 | 4.460 | 4.590 | 4.430 | 4.440 | 4.440 | 6,309,800 |
| 2022-05-10 | 4.500 | 4.500 | 4.380 | 4.460 | 4.460 | 5,291,998 |
| 2022-05-09 | 4.400 | 4.690 | 4.380 | 4.510 | 4.510 | 8,767,100 |
| 2022-05-06 | 4.360 | 4.530 | 4.300 | 4.410 | 4.410 | 4,241,894 |
| 2022-05-05 | 4.390 | 4.520 | 4.270 | 4.460 | 4.460 | 5,249,744 |
| 2022-04-29 | 4.120 | 4.420 | 4.120 | 4.340 | 4.340 | 6,229,160 |
| 2022-04-28 | 4.310 | 4.320 | 4.030 | 4.110 | 4.110 | 4,922,893 |
| 2022-04-27 | 4.270 | 4.300 | 3.890 | 4.270 | 4.270 | 7,023,224 |
| 2022-04-26 | 4.480 | 4.600 | 4.230 | 4.290 | 4.290 | 7,703,820 |
| 2022-04-25 | 5.030 | 5.080 | 4.600 | 4.600 | 4.600 | 9,440,800 |
| 2022-04-22 | 4.790 | 5.120 | 4.330 | 5.110 | 5.110 | 12,236,960 |
| 2022-04-21 | 5.010 | 5.150 | 4.780 | 4.810 | 4.810 | 7,451,100 |
| 2022-04-20 | 5.190 | 5.210 | 5.010 | 5.050 | 5.050 | 5,132,800 |
| 2022-04-19 | 5.100 | 5.180 | 5.010 | 5.180 | 5.180 | 5,714,900 |
| 2022-04-18 | 5.170 | 5.170 | 5.000 | 5.080 | 5.080 | 4,088,000 |
| 2022-04-15 | 5.260 | 5.260 | 5.040 | 5.110 | 5.110 | 6,447,204 |
| 2022-04-14 | 5.090 | 5.280 | 5.090 | 5.200 | 5.200 | 4,545,580 |
| 2022-04-13 | 5.280 | 5.460 | 5.030 | 5.060 | 5.060 | 12,420,600 |
| 2022-04-12 | 5.370 | 5.450 | 5.240 | 5.320 | 5.320 | 7,865,025 |
| 2022-04-11 | 5.470 | 5.700 | 5.330 | 5.370 | 5.370 | 6,824,900 |
| 2022-04-08 | 5.670 | 5.720 | 5.430 | 5.510 | 5.510 | 6,734,400 |
| 2022-04-07 | 5.840 | 5.880 | 5.670 | 5.670 | 5.670 | 7,689,456 |
| 2022-04-06 | 5.670 | 5.910 | 5.670 | 5.810 | 5.810 | 13,103,384 |
| 2022-04-01 | 5.440 | 5.710 | 5.360 | 5.650 | 5.650 | 10,901,638 |
| 2022-03-31 | 5.310 | 5.650 | 5.310 | 5.440 | 5.440 | 8,422,460 |
| 2022-03-30 | 5.350 | 5.430 | 5.260 | 5.380 | 5.380 | 4,382,693 |
| 2022-03-29 | 5.290 | 5.410 | 5.260 | 5.350 | 5.350 | 4,341,171 |
| 2022-03-28 | 5.460 | 5.480 | 5.280 | 5.310 | 5.310 | 7,482,100 |
| 2022-03-25 | 5.150 | 5.600 | 5.150 | 5.570 | 5.570 | 14,813,093 |
| 2022-03-24 | 5.260 | 5.260 | 5.140 | 5.170 | 5.170 | 4,313,260 |
| 2022-03-23 | 5.280 | 5.320 | 5.210 | 5.230 | 5.230 | 3,286,740 |
| 2022-03-22 | 5.270 | 5.340 | 5.200 | 5.280 | 5.280 | 4,230,500 |
| 2022-03-21 | 5.270 | 5.390 | 5.190 | 5.310 | 5.310 | 6,290,949 |
| 2022-03-18 | 5.080 | 5.220 | 5.080 | 5.190 | 5.190 | 4,525,738 |
| 2022-03-17 | 5.180 | 5.240 | 5.090 | 5.130 | 5.130 | 7,352,700 |
| 2022-03-16 | 5.180 | 5.190 | 4.900 | 5.110 | 5.110 | 7,972,900 |
| 2022-03-15 | 5.300 | 5.370 | 5.000 | 5.030 | 5.030 | 8,610,880 |
| 2022-03-14 | 5.420 | 5.540 | 5.350 | 5.350 | 5.350 | 6,788,200 |
| 2022-03-11 | 5.380 | 5.430 | 5.260 | 5.430 | 5.430 | 9,632,780 |
| 2022-03-10 | 5.490 | 5.540 | 5.370 | 5.400 | 5.400 | 7,541,948 |
| 2022-03-09 | 5.570 | 5.630 | 5.100 | 5.410 | 5.410 | 9,681,160 |
| 2022-03-08 | 5.750 | 5.750 | 5.520 | 5.640 | 5.640 | 7,922,700 |
| 2022-03-07 | 5.800 | 5.910 | 5.650 | 5.710 | 5.710 | 8,319,600 |
| 2022-03-04 | 5.830 | 5.910 | 5.720 | 5.800 | 5.800 | 12,293,018 |
| 2022-03-03 | 5.990 | 6.100 | 5.800 | 5.830 | 5.830 | 18,728,576 |
| 2022-03-02 | 5.810 | 5.970 | 5.700 | 5.800 | 5.800 | 14,882,877 |
| 2022-03-01 | 5.600 | 5.900 | 5.550 | 5.810 | 5.810 | 25,448,417 |
| 2022-02-28 | 6.460 | 6.550 | 5.930 | 5.930 | 5.930 | 14,756,700 |
| 2022-02-25 | 6.270 | 6.680 | 6.210 | 6.590 | 6.590 | 17,167,573 |
| 2022-02-24 | 6.460 | 6.490 | 6.100 | 6.180 | 6.180 | 12,135,821 |
| 2022-02-23 | 6.570 | 6.670 | 6.300 | 6.370 | 6.370 | 15,908,233 |
| 2022-02-22 | 6.470 | 6.850 | 6.410 | 6.540 | 6.540 | 10,925,703 |
| 2022-02-21 | 6.290 | 6.670 | 6.290 | 6.460 | 6.460 | 8,748,904 |
| 2022-02-18 | 6.330 | 6.450 | 6.120 | 6.430 | 6.430 | 15,396,460 |
| 2022-02-17 | 6.110 | 6.750 | 6.100 | 6.470 | 6.470 | 19,639,242 |
| 2022-02-16 | 5.920 | 6.170 | 5.920 | 6.140 | 6.140 | 4,947,500 |
| 2022-02-15 | 6.050 | 6.180 | 5.890 | 5.960 | 5.960 | 6,703,504 |
| 2022-02-14 | 5.750 | 6.180 | 5.690 | 6.110 | 6.110 | 10,408,960 |
| 2022-02-11 | 5.850 | 5.880 | 5.720 | 5.760 | 5.760 | 6,444,500 |
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.