ZheJiang BangJie Digital Knitting Share Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 3.650 | 3.700 | 3.500 | 3.600 | 3.600 | 23,403,520 |
| 2025-04-28 | 3.600 | 3.690 | 3.380 | 3.650 | 3.650 | 38,960,995 |
| 2025-04-25 | 4.100 | 4.200 | 3.600 | 3.740 | 3.740 | 60,863,991 |
| 2025-04-24 | 3.800 | 4.000 | 3.450 | 4.000 | 4.000 | 25,284,300 |
| 2025-04-23 | 3.350 | 3.640 | 3.330 | 3.640 | 3.640 | 21,900,482 |
| 2025-04-22 | 3.360 | 3.400 | 3.250 | 3.310 | 3.310 | 11,456,600 |
| 2025-04-21 | 3.380 | 3.400 | 3.300 | 3.360 | 3.360 | 10,642,328 |
| 2025-04-18 | 3.400 | 3.430 | 3.320 | 3.380 | 3.380 | 7,520,400 |
| 2025-04-17 | 3.300 | 3.420 | 3.280 | 3.400 | 3.400 | 8,328,500 |
| 2025-04-16 | 3.400 | 3.480 | 3.250 | 3.330 | 3.330 | 9,279,950 |
| 2025-04-15 | 3.350 | 3.450 | 3.350 | 3.400 | 3.400 | 8,306,700 |
| 2025-04-14 | 3.360 | 3.410 | 3.260 | 3.370 | 3.370 | 7,171,200 |
| 2025-04-11 | 3.200 | 3.300 | 3.180 | 3.260 | 3.260 | 8,554,500 |
| 2025-04-10 | 3.110 | 3.240 | 3.090 | 3.220 | 3.220 | 10,885,300 |
| 2025-04-09 | 2.840 | 3.070 | 2.660 | 3.030 | 3.030 | 15,223,305 |
| 2025-04-08 | 2.950 | 3.060 | 2.840 | 2.920 | 2.920 | 22,292,760 |
| 2025-04-07 | 3.320 | 3.320 | 3.110 | 3.110 | 3.110 | 7,755,600 |
| 2025-04-03 | 3.370 | 3.470 | 3.240 | 3.460 | 3.460 | 16,498,500 |
| 2025-04-02 | 3.460 | 3.500 | 3.410 | 3.440 | 3.440 | 8,679,100 |
| 2025-04-01 | 3.460 | 3.560 | 3.400 | 3.460 | 3.460 | 11,414,500 |
| 2025-03-31 | 3.450 | 3.490 | 3.300 | 3.420 | 3.420 | 13,464,100 |
| 2025-03-28 | 3.690 | 3.700 | 3.480 | 3.480 | 3.480 | 13,024,900 |
| 2025-03-27 | 3.700 | 3.760 | 3.600 | 3.660 | 3.660 | 12,603,000 |
| 2025-03-26 | 3.560 | 3.760 | 3.550 | 3.760 | 3.760 | 13,824,000 |
| 2025-03-25 | 3.660 | 3.700 | 3.540 | 3.590 | 3.590 | 13,877,000 |
| 2025-03-24 | 3.960 | 3.990 | 3.600 | 3.620 | 3.620 | 21,546,800 |
| 2025-03-21 | 4.130 | 4.190 | 3.960 | 4.000 | 4.000 | 13,995,200 |
| 2025-03-20 | 3.970 | 4.210 | 3.950 | 4.130 | 4.130 | 19,464,500 |
| 2025-03-19 | 4.000 | 4.000 | 3.940 | 3.970 | 3.970 | 9,986,400 |
| 2025-03-18 | 4.020 | 4.040 | 3.930 | 4.000 | 4.000 | 15,370,160 |
| 2025-03-17 | 3.930 | 4.080 | 3.880 | 4.020 | 4.020 | 23,848,200 |
| 2025-03-14 | 3.820 | 3.920 | 3.780 | 3.900 | 3.900 | 16,977,600 |
| 2025-03-13 | 3.760 | 3.870 | 3.700 | 3.850 | 3.850 | 21,488,300 |
| 2025-03-12 | 3.740 | 3.800 | 3.710 | 3.750 | 3.750 | 13,356,600 |
| 2025-03-11 | 3.660 | 3.800 | 3.650 | 3.760 | 3.760 | 18,004,300 |
| 2025-03-10 | 3.550 | 3.830 | 3.530 | 3.720 | 3.720 | 29,646,900 |
| 2025-03-07 | 3.700 | 3.710 | 3.500 | 3.510 | 3.510 | 14,922,080 |
| 2025-03-06 | 3.650 | 3.730 | 3.600 | 3.700 | 3.700 | 10,222,900 |
| 2025-03-05 | 3.680 | 3.740 | 3.570 | 3.650 | 3.650 | 10,317,180 |
| 2025-03-04 | 3.640 | 3.720 | 3.620 | 3.710 | 3.710 | 8,242,000 |
| 2025-03-03 | 3.720 | 3.790 | 3.660 | 3.680 | 3.680 | 10,979,300 |
| 2025-02-28 | 3.800 | 3.830 | 3.680 | 3.720 | 3.720 | 9,276,400 |
| 2025-02-27 | 3.840 | 3.910 | 3.720 | 3.800 | 3.800 | 10,137,540 |
| 2025-02-26 | 3.810 | 3.890 | 3.780 | 3.840 | 3.840 | 11,993,960 |
| 2025-02-25 | 3.740 | 3.850 | 3.710 | 3.790 | 3.790 | 14,634,300 |
| 2025-02-24 | 3.700 | 3.800 | 3.580 | 3.750 | 3.750 | 18,930,427 |
| 2025-02-21 | 3.700 | 3.740 | 3.590 | 3.640 | 3.640 | 13,272,400 |
| 2025-02-20 | 3.660 | 3.720 | 3.610 | 3.710 | 3.710 | 13,088,860 |
| 2025-02-19 | 3.700 | 3.760 | 3.600 | 3.660 | 3.660 | 16,532,660 |
| 2025-02-18 | 3.750 | 4.050 | 3.650 | 3.700 | 3.700 | 30,163,560 |
| 2025-02-17 | 3.580 | 3.750 | 3.570 | 3.690 | 3.690 | 12,303,000 |
| 2025-02-14 | 3.630 | 3.670 | 3.550 | 3.580 | 3.580 | 9,785,500 |
| 2025-02-13 | 3.720 | 3.730 | 3.610 | 3.630 | 3.630 | 13,785,200 |
| 2025-02-12 | 3.770 | 3.850 | 3.650 | 3.680 | 3.680 | 18,717,800 |
| 2025-02-11 | 3.690 | 3.740 | 3.600 | 3.710 | 3.710 | 19,124,200 |
| 2025-02-10 | 3.730 | 3.800 | 3.620 | 3.670 | 3.670 | 34,307,452 |
| 2025-02-07 | 3.380 | 3.720 | 3.360 | 3.720 | 3.720 | 14,161,034 |
| 2025-02-06 | 3.380 | 3.400 | 3.270 | 3.380 | 3.380 | 10,632,893 |
| 2025-02-05 | 3.400 | 3.430 | 3.310 | 3.350 | 3.350 | 12,728,929 |
| 2025-01-27 | 3.310 | 3.450 | 3.270 | 3.280 | 3.280 | 10,434,800 |
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.