ZheJiang BangJie Digital Knitting Share Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 5.580 | 5.750 | 5.520 | 5.730 | 5.730 | 12,075,950 |
| 2026-01-20 | 5.790 | 5.850 | 5.470 | 5.600 | 5.600 | 12,991,440 |
| 2026-01-19 | 5.950 | 5.990 | 5.760 | 5.790 | 5.790 | 12,557,890 |
| 2026-01-16 | 5.980 | 6.010 | 5.890 | 5.950 | 5.950 | 7,224,974 |
| 2026-01-15 | 6.010 | 6.040 | 5.860 | 5.980 | 5.980 | 9,002,110 |
| 2026-01-14 | 5.950 | 6.180 | 5.920 | 6.000 | 6.000 | 11,934,660 |
| 2026-01-13 | 6.090 | 6.200 | 5.970 | 5.990 | 5.990 | 10,729,700 |
| 2026-01-12 | 6.190 | 6.330 | 6.050 | 6.120 | 6.120 | 14,915,244 |
| 2026-01-09 | 5.980 | 6.170 | 5.910 | 6.150 | 6.150 | 15,249,214 |
| 2026-01-08 | 6.000 | 6.140 | 5.880 | 5.970 | 5.970 | 16,038,050 |
| 2026-01-07 | 5.780 | 6.160 | 5.710 | 6.010 | 6.010 | 22,902,560 |
| 2026-01-06 | 5.890 | 5.950 | 5.630 | 5.760 | 5.760 | 26,977,280 |
| 2026-01-05 | 5.490 | 5.900 | 5.490 | 5.770 | 5.770 | 32,701,260 |
| 2025-12-31 | 5.140 | 5.650 | 5.140 | 5.650 | 5.650 | 23,953,170 |
| 2025-12-30 | 5.110 | 5.200 | 5.050 | 5.140 | 5.140 | 8,713,500 |
| 2025-12-29 | 5.150 | 5.280 | 5.120 | 5.160 | 5.160 | 8,734,420 |
| 2025-12-26 | 5.330 | 5.330 | 5.140 | 5.150 | 5.150 | 8,600,504 |
| 2025-12-25 | 5.340 | 5.340 | 5.240 | 5.290 | 5.290 | 6,268,500 |
| 2025-12-24 | 5.280 | 5.360 | 5.200 | 5.340 | 5.340 | 11,635,000 |
| 2025-12-23 | 5.510 | 5.600 | 5.120 | 5.280 | 5.280 | 21,018,464 |
| 2025-12-22 | 5.630 | 5.750 | 5.510 | 5.530 | 5.530 | 16,827,920 |
| 2025-12-19 | 5.320 | 5.710 | 5.280 | 5.580 | 5.580 | 15,097,000 |
| 2025-12-18 | 5.200 | 5.390 | 5.200 | 5.280 | 5.280 | 10,128,300 |
| 2025-12-17 | 5.190 | 5.240 | 5.080 | 5.220 | 5.220 | 9,181,200 |
| 2025-12-16 | 5.230 | 5.310 | 5.110 | 5.190 | 5.190 | 13,954,200 |
| 2025-12-15 | 5.070 | 5.310 | 5.020 | 5.210 | 5.210 | 15,103,800 |
| 2025-12-12 | 5.300 | 5.410 | 5.030 | 5.100 | 5.100 | 15,074,730 |
| 2025-12-11 | 5.550 | 5.570 | 5.270 | 5.320 | 5.320 | 19,967,200 |
| 2025-12-10 | 5.680 | 5.710 | 5.510 | 5.570 | 5.570 | 15,781,200 |
| 2025-12-09 | 5.720 | 5.890 | 5.670 | 5.710 | 5.710 | 25,638,415 |
| 2025-12-08 | 6.230 | 6.380 | 5.610 | 5.760 | 5.760 | 46,252,498 |
| 2025-12-05 | 6.360 | 6.440 | 6.200 | 6.230 | 6.230 | 14,881,269 |
| 2025-12-04 | 6.380 | 6.450 | 6.060 | 6.360 | 6.360 | 17,913,070 |
| 2025-12-03 | 6.370 | 6.530 | 6.260 | 6.370 | 6.370 | 20,173,451 |
| 2025-12-02 | 6.150 | 6.450 | 6.080 | 6.420 | 6.420 | 29,383,671 |
| 2025-12-01 | 6.240 | 6.380 | 6.040 | 6.140 | 6.140 | 23,259,150 |
| 2025-11-28 | 6.450 | 6.450 | 6.160 | 6.200 | 6.200 | 21,771,360 |
| 2025-11-27 | 6.220 | 6.530 | 6.130 | 6.400 | 6.400 | 21,858,500 |
| 2025-11-26 | 6.010 | 6.450 | 5.910 | 6.300 | 6.300 | 28,322,150 |
| 2025-11-25 | 5.890 | 6.040 | 5.680 | 6.000 | 6.000 | 15,168,880 |
| 2025-11-24 | 5.830 | 5.910 | 5.640 | 5.800 | 5.800 | 15,741,103 |
| 2025-11-21 | 6.150 | 6.470 | 5.750 | 5.790 | 5.790 | 27,881,000 |
| 2025-11-20 | 5.750 | 6.250 | 5.680 | 6.030 | 6.030 | 28,208,967 |
| 2025-11-19 | 5.770 | 5.860 | 5.520 | 5.740 | 5.740 | 14,455,923 |
| 2025-11-18 | 5.660 | 5.800 | 5.460 | 5.770 | 5.770 | 15,894,720 |
| 2025-11-17 | 5.650 | 5.730 | 5.590 | 5.650 | 5.650 | 11,982,200 |
| 2025-11-14 | 5.700 | 5.790 | 5.620 | 5.640 | 5.640 | 14,280,520 |
| 2025-11-13 | 5.890 | 5.890 | 5.680 | 5.720 | 5.720 | 11,730,250 |
| 2025-11-12 | 5.830 | 5.960 | 5.730 | 5.810 | 5.810 | 14,160,800 |
| 2025-11-11 | 5.720 | 5.890 | 5.650 | 5.780 | 5.780 | 14,929,710 |
| 2025-11-10 | 5.790 | 5.810 | 5.650 | 5.710 | 5.710 | 18,242,113 |
| 2025-11-07 | 5.600 | 5.920 | 5.490 | 5.760 | 5.760 | 28,129,800 |
| 2025-11-06 | 5.710 | 5.730 | 5.510 | 5.550 | 5.550 | 23,543,800 |
| 2025-11-05 | 5.380 | 5.790 | 5.260 | 5.770 | 5.770 | 39,701,953 |
| 2025-11-04 | 5.710 | 5.840 | 5.340 | 5.450 | 5.450 | 58,279,600 |
| 2025-11-03 | 5.240 | 5.590 | 5.190 | 5.590 | 5.590 | 32,669,420 |
| 2025-10-31 | 4.950 | 5.370 | 4.890 | 5.080 | 5.080 | 35,147,940 |
| 2025-10-30 | 5.100 | 5.170 | 4.820 | 4.880 | 4.880 | 18,762,600 |
| 2025-10-29 | 5.030 | 5.390 | 4.840 | 5.100 | 5.100 | 25,705,100 |
| 2025-10-28 | 4.900 | 5.080 | 4.870 | 5.050 | 5.050 | 13,397,560 |
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.