ZheJiang BangJie Digital Knitting Share Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 3.250 | 3.300 | 3.200 | 3.270 | 3.270 | 7,216,200 |
| 2025-01-23 | 3.300 | 3.430 | 3.250 | 3.250 | 3.250 | 10,818,000 |
| 2025-01-22 | 3.340 | 3.350 | 3.230 | 3.260 | 3.260 | 8,795,100 |
| 2025-01-21 | 3.480 | 3.530 | 3.320 | 3.330 | 3.330 | 9,296,900 |
| 2025-01-20 | 3.390 | 3.470 | 3.260 | 3.450 | 3.450 | 11,030,500 |
| 2025-01-17 | 3.410 | 3.410 | 3.290 | 3.340 | 3.340 | 9,256,729 |
| 2025-01-16 | 3.420 | 3.450 | 3.360 | 3.410 | 3.410 | 10,165,900 |
| 2025-01-15 | 3.410 | 3.410 | 3.260 | 3.360 | 3.360 | 12,669,000 |
| 2025-01-14 | 3.200 | 3.350 | 3.140 | 3.350 | 3.350 | 13,328,499 |
| 2025-01-13 | 3.070 | 3.140 | 2.940 | 3.130 | 3.130 | 11,001,700 |
| 2025-01-10 | 3.300 | 3.330 | 3.090 | 3.100 | 3.100 | 13,815,420 |
| 2025-01-09 | 3.290 | 3.360 | 3.240 | 3.290 | 3.290 | 10,771,150 |
| 2025-01-08 | 3.310 | 3.360 | 3.180 | 3.300 | 3.300 | 17,653,864 |
| 2025-01-07 | 3.030 | 3.300 | 3.030 | 3.260 | 3.260 | 20,916,960 |
| 2025-01-06 | 3.300 | 3.400 | 3.170 | 3.170 | 3.170 | 17,435,860 |
| 2025-01-03 | 3.740 | 3.800 | 3.440 | 3.520 | 3.520 | 29,106,608 |
| 2025-01-02 | 3.840 | 3.950 | 3.630 | 3.680 | 3.680 | 40,580,207 |
| 2024-12-31 | 3.450 | 3.760 | 3.430 | 3.760 | 3.760 | 19,978,017 |
| 2024-12-30 | 3.490 | 3.510 | 3.330 | 3.420 | 3.420 | 11,438,100 |
| 2024-12-27 | 3.480 | 3.590 | 3.400 | 3.530 | 3.530 | 12,640,000 |
| 2024-12-26 | 3.410 | 3.500 | 3.320 | 3.430 | 3.430 | 11,445,200 |
| 2024-12-25 | 3.600 | 3.600 | 3.310 | 3.430 | 3.430 | 14,658,240 |
| 2024-12-24 | 3.650 | 3.710 | 3.460 | 3.600 | 3.600 | 19,793,610 |
| 2024-12-23 | 4.060 | 4.080 | 3.650 | 3.650 | 3.650 | 18,270,500 |
| 2024-12-20 | 3.980 | 4.270 | 3.940 | 4.050 | 4.050 | 14,054,840 |
| 2024-12-19 | 3.960 | 3.990 | 3.820 | 3.930 | 3.930 | 11,554,201 |
| 2024-12-18 | 4.000 | 4.080 | 3.860 | 3.980 | 3.980 | 14,654,800 |
| 2024-12-17 | 4.340 | 4.380 | 4.020 | 4.060 | 4.060 | 17,420,800 |
| 2024-12-16 | 4.400 | 4.480 | 4.340 | 4.370 | 4.370 | 9,535,100 |
| 2024-12-13 | 4.480 | 4.520 | 4.370 | 4.380 | 4.380 | 13,688,590 |
| 2024-12-12 | 4.420 | 4.530 | 4.360 | 4.530 | 4.530 | 18,844,160 |
| 2024-12-11 | 4.260 | 4.400 | 4.240 | 4.390 | 4.390 | 12,909,600 |
| 2024-12-10 | 4.500 | 4.500 | 4.250 | 4.260 | 4.260 | 14,952,300 |
| 2024-12-09 | 4.340 | 4.420 | 4.230 | 4.340 | 4.340 | 15,921,900 |
| 2024-12-06 | 4.300 | 4.500 | 4.200 | 4.360 | 4.360 | 18,208,293 |
| 2024-12-05 | 4.110 | 4.370 | 4.080 | 4.300 | 4.300 | 17,541,400 |
| 2024-12-04 | 4.200 | 4.300 | 4.120 | 4.150 | 4.150 | 13,385,660 |
| 2024-12-03 | 4.220 | 4.280 | 4.140 | 4.230 | 4.230 | 11,236,760 |
| 2024-12-02 | 4.110 | 4.240 | 4.090 | 4.220 | 4.220 | 14,670,129 |
| 2024-11-29 | 4.040 | 4.140 | 3.990 | 4.120 | 4.120 | 13,020,811 |
| 2024-11-28 | 3.940 | 4.100 | 3.940 | 4.050 | 4.050 | 13,773,827 |
| 2024-11-27 | 3.980 | 4.000 | 3.800 | 3.940 | 3.940 | 13,134,400 |
| 2024-11-26 | 4.010 | 4.130 | 3.970 | 4.010 | 4.010 | 15,744,300 |
| 2024-11-25 | 3.830 | 4.050 | 3.810 | 4.030 | 4.030 | 15,823,948 |
| 2024-11-22 | 3.980 | 4.200 | 3.800 | 3.810 | 3.810 | 18,799,100 |
| 2024-11-21 | 3.980 | 4.060 | 3.870 | 3.970 | 3.970 | 14,363,100 |
| 2024-11-20 | 3.860 | 3.980 | 3.830 | 3.960 | 3.960 | 14,703,500 |
| 2024-11-19 | 3.750 | 3.840 | 3.680 | 3.820 | 3.820 | 12,174,924 |
| 2024-11-18 | 4.010 | 4.040 | 3.740 | 3.770 | 3.770 | 16,131,400 |
| 2024-11-15 | 4.170 | 4.170 | 3.920 | 3.940 | 3.940 | 16,289,300 |
| 2024-11-14 | 4.230 | 4.270 | 4.140 | 4.180 | 4.180 | 14,344,600 |
| 2024-11-13 | 4.300 | 4.320 | 4.110 | 4.240 | 4.240 | 16,901,700 |
| 2024-11-12 | 4.370 | 4.470 | 4.250 | 4.300 | 4.300 | 22,845,524 |
| 2024-11-11 | 4.200 | 4.380 | 4.200 | 4.380 | 4.380 | 23,357,983 |
| 2024-11-08 | 4.380 | 4.450 | 4.200 | 4.260 | 4.260 | 23,312,024 |
| 2024-11-07 | 4.150 | 4.350 | 4.010 | 4.310 | 4.310 | 31,798,360 |
| 2024-11-06 | 4.290 | 4.380 | 4.160 | 4.210 | 4.210 | 36,864,601 |
| 2024-11-05 | 4.380 | 4.590 | 4.250 | 4.330 | 4.330 | 46,281,081 |
| 2024-11-04 | 4.290 | 4.590 | 4.180 | 4.320 | 4.320 | 49,694,201 |
| 2024-11-01 | 5.120 | 5.470 | 4.470 | 4.490 | 4.490 | 87,666,709 |
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.