ZheJiang BangJie Digital Knitting Share Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 4.320 | 4.390 | 4.300 | 4.350 | 4.350 | 11,314,480 |
| 2025-07-25 | 4.320 | 4.330 | 4.270 | 4.320 | 4.320 | 11,478,400 |
| 2025-07-24 | 4.180 | 4.280 | 4.170 | 4.280 | 4.280 | 14,087,700 |
| 2025-07-23 | 4.220 | 4.270 | 4.170 | 4.180 | 4.180 | 9,481,488 |
| 2025-07-22 | 4.300 | 4.330 | 4.190 | 4.220 | 4.220 | 11,783,200 |
| 2025-07-21 | 4.270 | 4.330 | 4.200 | 4.290 | 4.290 | 12,094,000 |
| 2025-07-18 | 4.290 | 4.330 | 4.160 | 4.270 | 4.270 | 13,946,500 |
| 2025-07-17 | 4.240 | 4.360 | 4.160 | 4.280 | 4.280 | 17,917,293 |
| 2025-07-16 | 4.150 | 4.220 | 4.140 | 4.170 | 4.170 | 9,195,000 |
| 2025-07-15 | 4.220 | 4.260 | 4.100 | 4.180 | 4.180 | 14,249,793 |
| 2025-07-14 | 4.350 | 4.360 | 4.230 | 4.250 | 4.250 | 11,910,760 |
| 2025-07-11 | 4.340 | 4.400 | 4.260 | 4.370 | 4.370 | 16,348,980 |
| 2025-07-10 | 4.230 | 4.460 | 4.210 | 4.330 | 4.330 | 20,086,834 |
| 2025-07-09 | 4.300 | 4.300 | 4.210 | 4.230 | 4.230 | 11,693,100 |
| 2025-07-08 | 4.220 | 4.280 | 4.160 | 4.280 | 4.280 | 14,524,200 |
| 2025-07-07 | 4.120 | 4.230 | 4.070 | 4.200 | 4.200 | 14,049,560 |
| 2025-07-04 | 4.240 | 4.250 | 4.070 | 4.110 | 4.110 | 14,753,600 |
| 2025-07-03 | 4.210 | 4.260 | 4.140 | 4.220 | 4.220 | 17,265,800 |
| 2025-07-02 | 4.250 | 4.260 | 4.150 | 4.210 | 4.210 | 21,442,280 |
| 2025-07-01 | 4.280 | 4.380 | 4.200 | 4.240 | 4.240 | 33,732,500 |
| 2025-06-30 | 4.030 | 4.300 | 4.020 | 4.230 | 4.230 | 50,404,216 |
| 2025-06-27 | 4.820 | 4.820 | 4.100 | 4.220 | 4.220 | 86,799,516 |
| 2025-06-26 | 4.020 | 4.380 | 3.980 | 4.380 | 4.380 | 12,976,200 |
| 2025-06-25 | 3.900 | 4.030 | 3.850 | 3.980 | 3.980 | 13,003,500 |
| 2025-06-24 | 3.800 | 3.950 | 3.770 | 3.900 | 3.900 | 12,519,634 |
| 2025-06-23 | 3.620 | 3.810 | 3.580 | 3.770 | 3.770 | 15,331,520 |
| 2025-06-20 | 3.640 | 3.720 | 3.610 | 3.630 | 3.630 | 12,127,500 |
| 2025-06-19 | 3.800 | 3.820 | 3.610 | 3.630 | 3.630 | 14,139,900 |
| 2025-06-18 | 3.890 | 3.900 | 3.780 | 3.800 | 3.800 | 9,633,300 |
| 2025-06-17 | 3.960 | 4.000 | 3.890 | 3.910 | 3.910 | 12,887,737 |
| 2025-06-16 | 3.930 | 4.010 | 3.910 | 3.950 | 3.950 | 12,180,660 |
| 2025-06-13 | 4.090 | 4.110 | 3.910 | 3.930 | 3.930 | 12,598,700 |
| 2025-06-12 | 4.240 | 4.250 | 4.060 | 4.100 | 4.100 | 11,081,500 |
| 2025-06-11 | 4.150 | 4.250 | 4.120 | 4.230 | 4.230 | 13,301,900 |
| 2025-06-10 | 4.320 | 4.320 | 4.060 | 4.120 | 4.120 | 15,683,820 |
| 2025-06-09 | 4.170 | 4.280 | 4.160 | 4.270 | 4.270 | 18,139,000 |
| 2025-06-06 | 4.110 | 4.220 | 4.080 | 4.170 | 4.170 | 15,865,403 |
| 2025-06-05 | 4.140 | 4.170 | 4.030 | 4.130 | 4.130 | 24,475,900 |
| 2025-06-04 | 3.800 | 4.180 | 3.760 | 4.110 | 4.110 | 37,966,080 |
| 2025-06-03 | 4.340 | 4.340 | 3.850 | 3.900 | 3.900 | 45,160,400 |
| 2025-05-30 | 3.960 | 4.010 | 3.870 | 3.950 | 3.950 | 11,715,540 |
| 2025-05-29 | 3.840 | 4.020 | 3.840 | 3.970 | 3.970 | 13,116,140 |
| 2025-05-28 | 3.960 | 4.020 | 3.830 | 3.870 | 3.870 | 11,103,000 |
| 2025-05-27 | 3.910 | 3.990 | 3.860 | 3.950 | 3.950 | 10,426,900 |
| 2025-05-26 | 3.820 | 3.980 | 3.810 | 3.930 | 3.930 | 14,518,660 |
| 2025-05-23 | 3.930 | 3.930 | 3.810 | 3.820 | 3.820 | 13,031,400 |
| 2025-05-22 | 3.970 | 4.070 | 3.890 | 3.940 | 3.940 | 14,333,800 |
| 2025-05-21 | 4.080 | 4.200 | 4.010 | 4.030 | 4.030 | 15,291,253 |
| 2025-05-20 | 4.110 | 4.110 | 4.000 | 4.030 | 4.030 | 9,480,700 |
| 2025-05-19 | 3.950 | 4.090 | 3.900 | 4.040 | 4.040 | 14,093,100 |
| 2025-05-16 | 3.970 | 3.990 | 3.900 | 3.960 | 3.960 | 10,924,300 |
| 2025-05-15 | 4.020 | 4.090 | 3.930 | 3.950 | 3.950 | 17,144,500 |
| 2025-05-14 | 3.890 | 4.180 | 3.840 | 4.010 | 4.010 | 24,690,608 |
| 2025-05-13 | 4.050 | 4.120 | 3.890 | 3.920 | 3.920 | 18,400,400 |
| 2025-05-12 | 3.880 | 3.950 | 3.800 | 3.920 | 3.920 | 18,043,500 |
| 2025-05-09 | 3.850 | 3.950 | 3.800 | 3.800 | 3.800 | 14,763,600 |
| 2025-05-08 | 3.800 | 3.970 | 3.790 | 3.880 | 3.880 | 18,575,028 |
| 2025-05-07 | 3.880 | 3.950 | 3.810 | 3.850 | 3.850 | 20,529,128 |
| 2025-05-06 | 3.770 | 3.950 | 3.700 | 3.800 | 3.800 | 23,353,856 |
| 2025-04-30 | 3.650 | 3.790 | 3.600 | 3.630 | 3.630 | 20,886,780 |
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.