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
2022-02-10	6.060	6.080	5.840	5.860	5.860	4,582,000
2022-02-09	5.840	6.240	5.790	5.960	5.960	12,075,400
2022-02-08	5.370	5.840	5.290	5.840	5.840	9,780,903
2022-02-07	5.540	5.620	5.000	5.310	5.310	9,918,727
2022-01-28	5.770	5.850	5.200	5.540	5.540	18,943,500
2022-01-27	5.950	5.960	5.770	5.770	5.770	4,660,000
2022-01-26	5.960	6.130	5.890	5.950	5.950	4,884,900
2022-01-25	6.250	6.320	5.910	5.940	5.940	7,950,503
2022-01-24	6.430	6.430	6.180	6.250	6.250	8,462,430
2022-01-21	6.590	6.590	6.350	6.390	6.390	7,579,504
2022-01-20	6.750	6.820	6.450	6.490	6.490	11,332,700
2022-01-19	6.620	6.840	6.610	6.720	6.720	8,781,232
2022-01-18	6.700	6.850	6.640	6.660	6.660	14,087,500
2022-01-17	6.400	6.930	6.400	6.700	6.700	21,858,423
2022-01-14	6.110	6.470	6.110	6.390	6.390	18,217,635
2022-01-13	6.100	6.360	6.090	6.130	6.130	9,605,551
2022-01-12	6.220	6.220	6.090	6.110	6.110	12,411,800
2022-01-11	6.170	6.240	6.050	6.190	6.190	22,800,615
2022-01-10	6.170	6.270	6.060	6.110	6.110	9,056,665
2022-01-07	6.250	6.640	6.140	6.170	6.170	11,905,293
2022-01-06	6.020	6.340	6.020	6.280	6.280	10,492,760
2022-01-05	6.050	6.190	5.960	6.080	6.080	5,494,400
2022-01-04	6.160	6.220	5.920	6.090	6.090	9,760,571
2021-12-31	5.840	6.280	5.750	6.200	6.200	20,966,495
2021-12-30	5.820	5.930	5.730	5.840	5.840	8,259,200
2021-12-29	5.840	6.040	5.680	5.880	5.880	9,821,640
2021-12-28	5.920	6.030	5.800	5.850	5.850	5,083,104
2021-12-27	5.980	6.110	5.850	5.900	5.900	6,739,533
2021-12-24	6.120	6.340	5.930	6.050	6.050	15,516,006
2021-12-23	6.100	6.230	6.090	6.120	6.120	6,422,800
2021-12-22	6.140	6.290	6.050	6.070	6.070	7,667,065
2021-12-21	5.910	6.160	5.890	6.120	6.120	5,951,436
2021-12-20	5.980	6.090	5.890	5.910	5.910	4,549,100
2021-12-17	6.080	6.080	5.910	5.950	5.950	3,637,500
2021-12-16	6.060	6.140	5.980	6.020	6.020	4,775,160
2021-12-15	6.100	6.140	5.960	6.090	6.090	5,179,000
2021-12-14	5.930	6.150	5.810	6.090	6.090	8,650,200
2021-12-13	6.060	6.100	5.830	5.890	5.890	8,235,100
2021-12-10	6.140	6.200	5.940	6.010	6.010	11,761,496
2021-12-09	6.200	6.270	6.050	6.100	6.100	8,838,276
2021-12-08	6.270	6.510	6.180	6.220	6.220	10,233,160
2021-12-07	6.250	6.420	6.010	6.310	6.310	14,698,379
2021-12-06	6.440	6.440	6.110	6.150	6.150	9,916,600
2021-12-03	6.090	6.400	6.060	6.360	6.360	11,990,380
2021-12-02	6.180	6.340	6.020	6.050	6.050	14,758,224
2021-12-01	5.900	6.420	5.710	6.200	6.200	36,541,506
2021-11-30	5.550	6.130	5.510	5.940	5.940	36,996,058
2021-11-29	5.160	5.610	4.980	5.570	5.570	22,101,136
2021-11-26	5.270	5.280	5.010	5.180	5.180	14,666,651
2021-11-25	5.450	5.500	5.250	5.310	5.310	10,315,143
2021-11-24	5.320	5.530	5.320	5.400	5.400	14,349,976
2021-11-23	5.190	5.460	5.120	5.380	5.380	26,512,966
2021-11-22	4.770	5.240	4.740	5.240	5.240	29,484,603
2021-11-19	4.720	4.800	4.660	4.760	4.760	5,497,200
2021-11-18	4.720	4.840	4.690	4.720	4.720	14,062,675
2021-11-17	4.640	4.720	4.620	4.720	4.720	2,931,691
2021-11-16	4.750	4.780	4.630	4.650	4.650	4,589,084
2021-11-15	4.650	4.780	4.600	4.750	4.750	7,245,320
2021-11-12	4.570	4.680	4.470	4.640	4.640	7,251,920
2021-11-11	4.490	4.560	4.470	4.540	4.540	3,625,927

← NewerPage 20 of 21 · 1,220 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.