ZheJiang BangJie Digital Knitting Share Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 4.970 | 4.970 | 4.680 | 4.970 | 4.970 | 51,394,494 |
| 2024-10-30 | 4.080 | 4.520 | 4.030 | 4.520 | 4.520 | 30,309,083 |
| 2024-10-29 | 4.770 | 4.770 | 4.030 | 4.110 | 4.110 | 73,684,315 |
| 2024-10-28 | 4.280 | 4.420 | 4.110 | 4.420 | 4.420 | 48,751,217 |
| 2024-10-25 | 3.660 | 4.020 | 3.660 | 4.020 | 4.020 | 52,526,442 |
| 2024-10-24 | 3.320 | 3.650 | 3.310 | 3.650 | 3.650 | 18,288,220 |
| 2024-10-23 | 3.340 | 3.380 | 3.260 | 3.320 | 3.320 | 13,574,643 |
| 2024-10-22 | 3.190 | 3.300 | 3.170 | 3.290 | 3.290 | 18,386,322 |
| 2024-10-21 | 3.240 | 3.290 | 3.170 | 3.180 | 3.180 | 15,076,200 |
| 2024-10-18 | 3.230 | 3.260 | 3.170 | 3.230 | 3.230 | 13,662,920 |
| 2024-10-17 | 3.290 | 3.370 | 3.210 | 3.220 | 3.220 | 12,788,467 |
| 2024-10-16 | 3.210 | 3.280 | 3.160 | 3.250 | 3.250 | 8,184,600 |
| 2024-10-15 | 3.270 | 3.310 | 3.220 | 3.230 | 3.230 | 9,845,900 |
| 2024-10-14 | 3.240 | 3.280 | 3.160 | 3.260 | 3.260 | 9,075,696 |
| 2024-10-11 | 3.280 | 3.400 | 3.160 | 3.200 | 3.200 | 15,937,260 |
| 2024-10-10 | 3.230 | 3.400 | 3.160 | 3.280 | 3.280 | 21,755,000 |
| 2024-10-09 | 3.670 | 3.670 | 3.370 | 3.370 | 3.370 | 18,654,861 |
| 2024-10-08 | 3.990 | 3.990 | 3.480 | 3.740 | 3.740 | 32,125,000 |
| 2024-09-30 | 3.450 | 3.660 | 3.330 | 3.630 | 3.630 | 26,829,198 |
| 2024-09-27 | 3.280 | 3.450 | 3.190 | 3.330 | 3.330 | 22,065,591 |
| 2024-09-26 | 3.170 | 3.250 | 3.120 | 3.230 | 3.230 | 25,633,190 |
| 2024-09-25 | 3.300 | 3.300 | 3.090 | 3.100 | 3.100 | 32,825,711 |
| 2024-09-24 | 2.780 | 3.040 | 2.760 | 3.040 | 3.040 | 13,165,830 |
| 2024-09-23 | 2.790 | 2.810 | 2.730 | 2.760 | 2.760 | 4,207,000 |
| 2024-09-20 | 2.840 | 2.840 | 2.740 | 2.760 | 2.760 | 8,229,100 |
| 2024-09-19 | 2.730 | 2.850 | 2.700 | 2.800 | 2.800 | 10,457,100 |
| 2024-09-18 | 2.790 | 2.810 | 2.640 | 2.730 | 2.730 | 11,861,700 |
| 2024-09-13 | 2.880 | 2.930 | 2.790 | 2.790 | 2.790 | 5,833,500 |
| 2024-09-12 | 2.860 | 2.920 | 2.860 | 2.880 | 2.880 | 4,239,016 |
| 2024-09-11 | 2.890 | 2.910 | 2.830 | 2.860 | 2.860 | 4,774,200 |
| 2024-09-10 | 2.850 | 2.950 | 2.820 | 2.890 | 2.890 | 5,481,572 |
| 2024-09-09 | 2.810 | 2.890 | 2.760 | 2.850 | 2.850 | 6,532,360 |
| 2024-09-06 | 2.930 | 2.950 | 2.800 | 2.810 | 2.810 | 6,501,098 |
| 2024-09-05 | 2.910 | 2.950 | 2.900 | 2.950 | 2.950 | 5,248,400 |
| 2024-09-04 | 2.920 | 2.940 | 2.870 | 2.900 | 2.900 | 4,927,700 |
| 2024-09-03 | 2.910 | 2.950 | 2.870 | 2.910 | 2.910 | 5,319,914 |
| 2024-09-02 | 2.930 | 2.990 | 2.870 | 2.890 | 2.890 | 7,722,900 |
| 2024-08-30 | 2.880 | 2.960 | 2.850 | 2.920 | 2.920 | 9,346,800 |
| 2024-08-29 | 2.820 | 2.880 | 2.770 | 2.860 | 2.860 | 6,363,060 |
| 2024-08-28 | 2.800 | 2.890 | 2.730 | 2.820 | 2.820 | 6,824,000 |
| 2024-08-27 | 2.880 | 2.880 | 2.770 | 2.800 | 2.800 | 4,604,500 |
| 2024-08-26 | 2.800 | 2.900 | 2.760 | 2.860 | 2.860 | 7,235,007 |
| 2024-08-23 | 2.740 | 2.830 | 2.710 | 2.800 | 2.800 | 8,694,407 |
| 2024-08-22 | 2.800 | 2.850 | 2.780 | 2.780 | 2.780 | 5,842,400 |
| 2024-08-21 | 2.760 | 2.850 | 2.740 | 2.800 | 2.800 | 6,189,300 |
| 2024-08-20 | 2.790 | 2.880 | 2.750 | 2.810 | 2.810 | 12,302,600 |
| 2024-08-19 | 2.750 | 2.810 | 2.710 | 2.790 | 2.790 | 9,925,051 |
| 2024-08-16 | 2.970 | 3.030 | 2.780 | 2.790 | 2.790 | 18,705,702 |
| 2024-08-15 | 2.820 | 3.000 | 2.820 | 2.960 | 2.960 | 24,095,488 |
| 2024-08-14 | 3.200 | 3.280 | 3.130 | 3.130 | 3.130 | 9,314,000 |
| 2024-08-13 | 3.210 | 3.250 | 3.120 | 3.210 | 3.210 | 9,783,300 |
| 2024-08-12 | 3.410 | 3.420 | 3.220 | 3.240 | 3.240 | 10,078,124 |
| 2024-08-09 | 3.520 | 3.690 | 3.400 | 3.420 | 3.420 | 12,450,820 |
| 2024-08-08 | 3.420 | 3.760 | 3.350 | 3.530 | 3.530 | 16,577,809 |
| 2024-08-07 | 3.610 | 3.620 | 3.430 | 3.460 | 3.460 | 17,864,212 |
| 2024-08-06 | 3.380 | 3.690 | 3.380 | 3.590 | 3.590 | 21,520,871 |
| 2024-08-05 | 3.420 | 3.510 | 3.340 | 3.350 | 3.350 | 7,552,500 |
| 2024-08-02 | 3.460 | 3.500 | 3.410 | 3.450 | 3.450 | 7,394,700 |
| 2024-08-01 | 3.490 | 3.540 | 3.450 | 3.500 | 3.500 | 7,414,400 |
| 2024-07-31 | 3.390 | 3.520 | 3.390 | 3.500 | 3.500 | 8,105,000 |
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.