ZheJiang BangJie Digital Knitting Share Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 4.800 | 5.060 | 4.770 | 5.050 | 5.050 | 41,540,961 |
| 2026-04-23 | 5.200 | 5.240 | 4.730 | 4.750 | 4.750 | 48,328,859 |
| 2026-04-22 | 5.520 | 5.550 | 5.230 | 5.250 | 5.250 | 49,538,500 |
| 2026-04-21 | 5.650 | 5.840 | 5.540 | 5.600 | 5.600 | 43,643,621 |
| 2026-04-20 | 5.510 | 5.740 | 5.440 | 5.690 | 5.690 | 49,942,367 |
| 2026-04-17 | 5.850 | 5.920 | 5.440 | 5.800 | 5.800 | 92,266,492 |
| 2026-04-16 | 6.040 | 6.500 | 6.040 | 6.040 | 6.040 | 89,543,859 |
| 2026-04-15 | 6.710 | 6.710 | 6.710 | 6.710 | 6.710 | 4,778,800 |
| 2026-04-14 | 8.170 | 8.170 | 7.460 | 7.460 | 7.460 | 28,467,199 |
| 2026-04-13 | 8.650 | 8.690 | 8.250 | 8.290 | 8.290 | 30,209,600 |
| 2026-04-10 | 9.150 | 9.430 | 8.610 | 8.720 | 8.720 | 38,225,102 |
| 2026-04-09 | 9.500 | 9.670 | 9.120 | 9.340 | 9.340 | 33,286,121 |
| 2026-04-08 | 8.810 | 9.670 | 8.800 | 9.670 | 9.670 | 28,358,800 |
| 2026-04-07 | 8.710 | 9.370 | 8.410 | 8.790 | 8.790 | 44,496,129 |
| 2026-04-03 | 9.380 | 9.380 | 9.010 | 9.240 | 9.240 | 31,471,641 |
| 2026-04-02 | 9.090 | 9.400 | 8.910 | 9.210 | 9.210 | 36,665,262 |
| 2026-04-01 | 8.850 | 9.450 | 8.710 | 9.170 | 9.170 | 61,625,090 |
| 2026-03-31 | 8.700 | 8.940 | 8.400 | 8.940 | 8.940 | 35,294,168 |
| 2026-03-30 | 7.350 | 8.130 | 7.320 | 8.130 | 8.130 | 32,482,250 |
| 2026-03-27 | 6.950 | 7.430 | 6.810 | 7.390 | 7.390 | 15,621,250 |
| 2026-03-26 | 6.850 | 7.140 | 6.830 | 6.950 | 6.950 | 13,999,500 |
| 2026-03-25 | 6.420 | 6.910 | 6.330 | 6.910 | 6.910 | 20,699,891 |
| 2026-03-24 | 6.040 | 6.450 | 5.880 | 6.380 | 6.380 | 17,298,471 |
| 2026-03-23 | 6.110 | 6.130 | 5.770 | 5.890 | 5.890 | 20,528,090 |
| 2026-03-20 | 6.510 | 6.540 | 6.290 | 6.350 | 6.350 | 7,881,400 |
| 2026-03-19 | 6.450 | 6.620 | 6.400 | 6.510 | 6.510 | 7,380,200 |
| 2026-03-18 | 6.500 | 6.640 | 6.410 | 6.580 | 6.580 | 7,133,723 |
| 2026-03-17 | 6.720 | 6.840 | 6.500 | 6.520 | 6.520 | 6,898,100 |
| 2026-03-16 | 6.870 | 6.870 | 6.580 | 6.690 | 6.690 | 9,419,541 |
| 2026-03-13 | 7.070 | 7.140 | 6.800 | 6.860 | 6.860 | 9,602,700 |
| 2026-03-12 | 7.240 | 7.380 | 7.120 | 7.140 | 7.140 | 9,080,400 |
| 2026-03-11 | 7.610 | 7.610 | 7.160 | 7.250 | 7.250 | 16,458,900 |
| 2026-03-10 | 7.130 | 7.770 | 7.120 | 7.440 | 7.440 | 31,563,000 |
| 2026-03-09 | 7.060 | 7.110 | 6.810 | 7.060 | 7.060 | 9,830,590 |
| 2026-03-06 | 7.160 | 7.220 | 7.000 | 7.130 | 7.130 | 10,691,460 |
| 2026-03-05 | 6.940 | 7.240 | 6.720 | 7.180 | 7.180 | 15,019,240 |
| 2026-03-04 | 6.810 | 6.950 | 6.570 | 6.690 | 6.690 | 13,683,180 |
| 2026-03-03 | 6.910 | 7.270 | 6.820 | 6.880 | 6.880 | 14,177,520 |
| 2026-03-02 | 7.200 | 7.210 | 6.770 | 6.880 | 6.880 | 20,962,051 |
| 2026-02-27 | 7.100 | 7.420 | 7.070 | 7.290 | 7.290 | 12,812,380 |
| 2026-02-26 | 7.250 | 7.340 | 6.970 | 7.140 | 7.140 | 22,191,400 |
| 2026-02-25 | 7.590 | 7.600 | 7.120 | 7.210 | 7.210 | 24,290,730 |
| 2026-02-24 | 7.810 | 8.040 | 7.440 | 7.510 | 7.510 | 22,007,859 |
| 2026-02-13 | 7.530 | 7.800 | 7.350 | 7.650 | 7.650 | 24,115,721 |
| 2026-02-12 | 7.460 | 7.740 | 7.400 | 7.540 | 7.540 | 25,117,211 |
| 2026-02-11 | 7.180 | 7.680 | 7.120 | 7.480 | 7.480 | 33,084,469 |
| 2026-02-10 | 6.530 | 7.300 | 6.480 | 7.200 | 7.200 | 42,085,312 |
| 2026-02-09 | 6.840 | 7.170 | 6.560 | 6.660 | 6.660 | 56,822,887 |
| 2026-02-06 | 6.350 | 6.900 | 6.350 | 6.900 | 6.900 | 14,461,920 |
| 2026-02-05 | 6.090 | 6.320 | 5.970 | 6.270 | 6.270 | 20,163,850 |
| 2026-02-04 | 5.900 | 6.080 | 5.800 | 5.990 | 5.990 | 20,323,039 |
| 2026-02-03 | 5.600 | 5.820 | 5.570 | 5.760 | 5.760 | 24,004,961 |
| 2026-02-02 | 4.970 | 5.840 | 4.970 | 5.500 | 5.500 | 38,069,039 |
| 2026-01-30 | 5.670 | 5.880 | 5.410 | 5.520 | 5.520 | 27,621,340 |
| 2026-01-29 | 5.520 | 5.570 | 5.360 | 5.400 | 5.400 | 19,241,500 |
| 2026-01-28 | 6.000 | 6.060 | 5.580 | 5.630 | 5.630 | 37,980,398 |
| 2026-01-27 | 5.390 | 5.910 | 5.280 | 5.910 | 5.910 | 15,934,260 |
| 2026-01-26 | 5.950 | 5.990 | 5.330 | 5.370 | 5.370 | 27,773,760 |
| 2026-01-23 | 5.610 | 6.040 | 5.580 | 5.920 | 5.920 | 23,192,410 |
| 2026-01-22 | 5.770 | 5.800 | 5.560 | 5.600 | 5.600 | 13,832,410 |
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.