ZheJiang BangJie Digital Knitting Share Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 3.520 | 3.740 | 3.470 | 3.730 | 3.730 | 8,208,700 |
| 2026-07-22 | 3.580 | 3.610 | 3.450 | 3.510 | 3.510 | 5,022,560 |
| 2026-07-21 | 3.550 | 3.640 | 3.380 | 3.590 | 3.590 | 6,222,397 |
| 2026-07-20 | 3.740 | 3.800 | 3.500 | 3.550 | 3.550 | 7,018,600 |
| 2026-07-17 | 3.960 | 4.010 | 3.730 | 3.740 | 3.740 | 8,048,384 |
| 2026-07-16 | 4.130 | 4.130 | 3.970 | 3.970 | 3.970 | 7,554,401 |
| 2026-07-15 | 4.190 | 4.210 | 4.090 | 4.110 | 4.110 | 4,492,665 |
| 2026-07-14 | 4.180 | 4.230 | 4.150 | 4.190 | 4.190 | 3,289,003 |
| 2026-07-13 | 4.300 | 4.300 | 4.180 | 4.180 | 4.180 | 5,066,000 |
| 2026-07-10 | 4.290 | 4.370 | 4.240 | 4.300 | 4.300 | 4,818,200 |
| 2026-07-09 | 4.320 | 4.380 | 4.220 | 4.320 | 4.320 | 4,265,300 |
| 2026-07-08 | 4.430 | 4.480 | 4.280 | 4.370 | 4.370 | 4,614,254 |
| 2026-07-07 | 4.400 | 4.460 | 4.260 | 4.290 | 4.290 | 5,501,900 |
| 2026-07-06 | 4.710 | 4.710 | 4.370 | 4.380 | 4.380 | 8,322,800 |
| 2026-07-03 | 4.650 | 4.720 | 4.520 | 4.650 | 4.650 | 9,709,923 |
| 2026-07-02 | 4.320 | 4.610 | 4.320 | 4.610 | 4.610 | 10,157,820 |
| 2026-07-01 | 4.350 | 4.470 | 4.310 | 4.390 | 4.390 | 8,896,800 |
| 2026-06-30 | 4.160 | 4.390 | 4.050 | 4.360 | 4.360 | 8,941,400 |
| 2026-06-29 | 4.410 | 4.440 | 4.220 | 4.260 | 4.260 | 11,895,741 |
| 2026-06-26 | 4.390 | 4.400 | 4.170 | 4.240 | 4.240 | 9,671,700 |
| 2026-06-25 | 4.270 | 4.460 | 4.250 | 4.390 | 4.390 | 13,993,436 |
| 2026-06-24 | 4.420 | 4.510 | 4.250 | 4.250 | 4.250 | 17,297,725 |
| 2026-06-23 | 4.520 | 4.590 | 4.470 | 4.470 | 4.470 | 15,587,220 |
| 2026-06-22 | 4.720 | 4.750 | 4.700 | 4.700 | 4.700 | 3,755,500 |
| 2026-06-18 | 5.130 | 5.150 | 4.950 | 4.950 | 4.950 | 6,556,900 |
| 2026-06-17 | 5.180 | 5.380 | 5.020 | 5.210 | 5.210 | 17,588,400 |
| 2026-06-16 | 5.120 | 5.180 | 4.820 | 5.140 | 5.140 | 18,657,211 |
| 2026-06-15 | 4.780 | 4.950 | 4.770 | 4.950 | 4.950 | 5,605,760 |
| 2026-06-12 | 4.740 | 4.890 | 4.650 | 4.710 | 4.710 | 9,353,100 |
| 2026-06-11 | 4.600 | 4.790 | 4.360 | 4.730 | 4.730 | 11,890,580 |
| 2026-06-10 | 4.700 | 4.780 | 4.510 | 4.560 | 4.560 | 10,831,100 |
| 2026-06-09 | 4.920 | 4.990 | 4.740 | 4.750 | 4.750 | 17,376,551 |
| 2026-06-08 | 4.740 | 5.020 | 4.690 | 4.990 | 4.990 | 23,852,570 |
| 2026-06-05 | 4.870 | 5.030 | 4.680 | 4.780 | 4.780 | 9,953,300 |
| 2026-06-04 | 4.860 | 4.960 | 4.750 | 4.800 | 4.800 | 11,349,500 |
| 2026-06-03 | 5.230 | 5.250 | 4.790 | 4.930 | 4.930 | 23,985,199 |
| 2026-06-02 | 4.990 | 5.030 | 4.940 | 5.030 | 5.030 | 6,127,460 |
| 2026-06-01 | 4.630 | 4.790 | 4.560 | 4.790 | 4.790 | 16,549,900 |
| 2026-05-29 | 4.480 | 4.560 | 4.410 | 4.560 | 4.560 | 11,101,100 |
| 2026-05-28 | 4.290 | 4.430 | 4.290 | 4.340 | 4.340 | 6,872,500 |
| 2026-05-27 | 4.460 | 4.480 | 4.250 | 4.340 | 4.340 | 13,327,000 |
| 2026-05-26 | 4.760 | 4.770 | 4.470 | 4.470 | 4.470 | 14,488,800 |
| 2026-05-25 | 4.650 | 4.710 | 4.550 | 4.710 | 4.710 | 10,022,900 |
| 2026-05-22 | 4.320 | 4.490 | 4.250 | 4.490 | 4.490 | 7,149,920 |
| 2026-05-21 | 4.460 | 4.500 | 4.280 | 4.280 | 4.280 | 14,313,110 |
| 2026-05-20 | 4.610 | 4.690 | 4.450 | 4.510 | 4.510 | 12,721,250 |
| 2026-05-19 | 4.590 | 4.660 | 4.430 | 4.660 | 4.660 | 21,921,539 |
| 2026-05-18 | 4.850 | 4.850 | 4.660 | 4.660 | 4.660 | 9,659,100 |
| 2026-05-15 | 5.000 | 5.050 | 4.890 | 4.900 | 4.900 | 10,362,550 |
| 2026-05-14 | 5.080 | 5.130 | 4.970 | 5.010 | 5.010 | 13,150,800 |
| 2026-05-13 | 5.170 | 5.200 | 5.050 | 5.060 | 5.060 | 14,222,120 |
| 2026-05-12 | 5.160 | 5.360 | 4.950 | 5.210 | 5.210 | 22,904,029 |
| 2026-05-11 | 5.390 | 5.450 | 5.160 | 5.160 | 5.160 | 28,487,859 |
| 2026-05-08 | 5.150 | 5.550 | 5.130 | 5.430 | 5.430 | 20,124,990 |
| 2026-05-07 | 5.860 | 5.860 | 5.300 | 5.320 | 5.320 | 46,524,500 |
| 2026-05-06 | 5.580 | 5.580 | 5.500 | 5.580 | 5.580 | 9,819,083 |
| 2026-04-30 | 5.160 | 5.310 | 5.060 | 5.310 | 5.310 | 23,171,670 |
| 2026-04-29 | 4.730 | 5.060 | 4.710 | 5.060 | 5.060 | 19,835,699 |
| 2026-04-28 | 4.890 | 5.040 | 4.800 | 4.820 | 4.820 | 43,011,434 |
| 2026-04-27 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
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.