ZheJiang BangJie Digital Knitting Share Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 4.900 | 5.080 | 4.870 | 5.050 | 5.050 | 13,397,560 |
| 2025-10-27 | 5.020 | 5.140 | 4.890 | 4.920 | 4.920 | 13,350,560 |
| 2025-10-24 | 4.990 | 5.100 | 4.960 | 5.010 | 5.010 | 9,539,160 |
| 2025-10-23 | 4.930 | 5.010 | 4.890 | 4.980 | 4.980 | 7,791,500 |
| 2025-10-22 | 5.000 | 5.070 | 4.920 | 4.950 | 4.950 | 8,710,600 |
| 2025-10-21 | 4.980 | 5.050 | 4.950 | 5.030 | 5.030 | 8,783,660 |
| 2025-10-20 | 5.100 | 5.120 | 4.940 | 4.980 | 4.980 | 10,579,600 |
| 2025-10-17 | 5.230 | 5.270 | 4.950 | 4.970 | 4.970 | 17,362,720 |
| 2025-10-16 | 5.070 | 5.380 | 5.030 | 5.230 | 5.230 | 25,498,500 |
| 2025-10-15 | 4.940 | 5.060 | 4.850 | 5.040 | 5.040 | 10,326,800 |
| 2025-10-14 | 5.050 | 5.080 | 4.910 | 4.940 | 4.940 | 11,559,700 |
| 2025-10-13 | 4.910 | 5.070 | 4.690 | 4.950 | 4.950 | 15,845,730 |
| 2025-10-10 | 4.920 | 5.200 | 4.890 | 5.070 | 5.070 | 16,337,700 |
| 2025-10-09 | 4.970 | 4.970 | 4.720 | 4.930 | 4.930 | 16,955,600 |
| 2025-09-30 | 5.000 | 5.020 | 4.890 | 4.940 | 4.940 | 9,847,800 |
| 2025-09-29 | 4.900 | 4.950 | 4.650 | 4.940 | 4.940 | 16,933,260 |
| 2025-09-26 | 4.860 | 5.040 | 4.850 | 4.910 | 4.910 | 20,535,760 |
| 2025-09-25 | 4.700 | 4.950 | 4.600 | 4.890 | 4.890 | 27,697,790 |
| 2025-09-24 | 4.410 | 4.850 | 4.350 | 4.690 | 4.690 | 24,545,100 |
| 2025-09-23 | 4.380 | 4.470 | 4.260 | 4.430 | 4.430 | 11,753,480 |
| 2025-09-22 | 4.470 | 4.470 | 4.340 | 4.420 | 4.420 | 9,790,980 |
| 2025-09-19 | 4.510 | 4.530 | 4.400 | 4.480 | 4.480 | 7,888,280 |
| 2025-09-18 | 4.710 | 4.710 | 4.460 | 4.500 | 4.500 | 13,571,227 |
| 2025-09-17 | 4.730 | 4.780 | 4.630 | 4.680 | 4.680 | 11,517,700 |
| 2025-09-16 | 4.660 | 4.770 | 4.640 | 4.740 | 4.740 | 13,189,340 |
| 2025-09-15 | 4.650 | 4.850 | 4.600 | 4.640 | 4.640 | 11,848,200 |
| 2025-09-12 | 4.780 | 4.780 | 4.580 | 4.640 | 4.640 | 9,731,900 |
| 2025-09-11 | 4.730 | 4.730 | 4.580 | 4.700 | 4.700 | 11,893,543 |
| 2025-09-10 | 4.830 | 4.860 | 4.650 | 4.740 | 4.740 | 12,060,100 |
| 2025-09-09 | 4.780 | 4.950 | 4.720 | 4.820 | 4.820 | 18,238,783 |
| 2025-09-08 | 4.800 | 4.840 | 4.700 | 4.780 | 4.780 | 11,388,880 |
| 2025-09-05 | 4.680 | 4.770 | 4.580 | 4.770 | 4.770 | 12,794,100 |
| 2025-09-04 | 4.520 | 4.850 | 4.520 | 4.670 | 4.670 | 21,637,560 |
| 2025-09-03 | 4.750 | 4.820 | 4.600 | 4.640 | 4.640 | 14,574,246 |
| 2025-09-02 | 4.700 | 4.840 | 4.620 | 4.760 | 4.760 | 20,810,060 |
| 2025-09-01 | 4.610 | 4.800 | 4.600 | 4.680 | 4.680 | 18,709,200 |
| 2025-08-29 | 4.720 | 4.740 | 4.540 | 4.580 | 4.580 | 15,985,800 |
| 2025-08-28 | 4.780 | 4.870 | 4.550 | 4.720 | 4.720 | 13,883,500 |
| 2025-08-27 | 5.000 | 5.040 | 4.700 | 4.700 | 4.700 | 16,818,660 |
| 2025-08-26 | 4.830 | 5.070 | 4.800 | 4.980 | 4.980 | 17,029,003 |
| 2025-08-25 | 4.950 | 4.950 | 4.790 | 4.830 | 4.830 | 13,947,800 |
| 2025-08-22 | 4.880 | 5.060 | 4.860 | 4.920 | 4.920 | 15,609,400 |
| 2025-08-21 | 4.900 | 4.920 | 4.840 | 4.880 | 4.880 | 11,777,360 |
| 2025-08-20 | 4.840 | 4.890 | 4.770 | 4.880 | 4.880 | 9,678,433 |
| 2025-08-19 | 4.870 | 4.890 | 4.800 | 4.820 | 4.820 | 14,065,060 |
| 2025-08-18 | 4.790 | 5.150 | 4.790 | 4.900 | 4.900 | 18,850,393 |
| 2025-08-15 | 4.840 | 4.840 | 4.690 | 4.710 | 4.710 | 11,941,020 |
| 2025-08-14 | 5.050 | 5.050 | 4.730 | 4.750 | 4.750 | 17,987,700 |
| 2025-08-13 | 5.170 | 5.480 | 4.900 | 5.050 | 5.050 | 28,090,940 |
| 2025-08-12 | 5.240 | 5.300 | 5.080 | 5.100 | 5.100 | 22,668,563 |
| 2025-08-11 | 5.000 | 5.230 | 4.910 | 5.220 | 5.220 | 24,824,820 |
| 2025-08-08 | 4.950 | 5.030 | 4.910 | 5.030 | 5.030 | 22,229,786 |
| 2025-08-07 | 4.780 | 5.030 | 4.750 | 4.920 | 4.920 | 28,152,960 |
| 2025-08-06 | 4.650 | 4.800 | 4.580 | 4.770 | 4.770 | 23,098,524 |
| 2025-08-05 | 4.430 | 4.820 | 4.380 | 4.650 | 4.650 | 29,322,353 |
| 2025-08-04 | 4.290 | 4.450 | 4.210 | 4.430 | 4.430 | 16,226,000 |
| 2025-08-01 | 4.260 | 4.370 | 4.120 | 4.340 | 4.340 | 18,733,120 |
| 2025-07-31 | 4.310 | 4.390 | 4.210 | 4.220 | 4.220 | 12,845,203 |
| 2025-07-30 | 4.240 | 4.320 | 4.200 | 4.310 | 4.310 | 12,832,200 |
| 2025-07-29 | 4.370 | 4.370 | 4.200 | 4.230 | 4.230 | 13,645,980 |
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.