ZheJiang BangJie Digital Knitting Share Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.550 | 3.620 | 3.360 | 3.500 | 3.500 | 8,033,620 |
| 2026-10-22 | 3.640 | 3.850 | 3.580 | 3.610 | 3.610 | 6,008,600 |
| 2026-10-21 | 3.670 | 3.670 | 3.600 | 3.610 | 3.610 | 2,524,600 |
| 2026-10-20 | 3.680 | 3.710 | 3.640 | 3.660 | 3.660 | 1,948,380 |
| 2026-10-19 | 3.700 | 3.710 | 3.580 | 3.670 | 3.670 | 2,680,760 |
| 2026-10-16 | 3.710 | 3.760 | 3.660 | 3.710 | 3.710 | 2,998,900 |
| 2026-10-15 | 3.750 | 3.760 | 3.660 | 3.690 | 3.690 | 4,216,300 |
| 2026-10-14 | 3.820 | 3.910 | 3.760 | 3.800 | 3.800 | 3,237,000 |
| 2026-10-13 | 3.840 | 3.890 | 3.700 | 3.850 | 3.850 | 4,691,200 |
| 2026-10-12 | 3.910 | 3.910 | 3.810 | 3.820 | 3.820 | 2,883,900 |
| 2026-10-09 | 3.900 | 3.960 | 3.830 | 3.920 | 3.920 | 4,028,900 |
| 2026-10-08 | 3.920 | 3.960 | 3.840 | 3.880 | 3.880 | 3,829,700 |
| 2026-09-30 | 3.930 | 3.960 | 3.880 | 3.920 | 3.920 | 2,970,000 |
| 2026-09-29 | 4.040 | 4.040 | 3.900 | 3.910 | 3.910 | 5,480,600 |
| 2026-09-28 | 4.050 | 4.050 | 3.910 | 4.040 | 4.040 | 6,407,500 |
| 2026-09-24 | 4.030 | 4.080 | 3.990 | 4.040 | 4.040 | 3,640,600 |
| 2026-09-23 | 4.090 | 4.150 | 4.000 | 4.010 | 4.010 | 5,968,140 |
| 2026-09-22 | 4.060 | 4.260 | 4.010 | 4.130 | 4.130 | 9,517,703 |
| 2026-09-21 | 4.040 | 4.040 | 3.970 | 4.030 | 4.030 | 5,615,860 |
| 2026-09-18 | 4.030 | 4.060 | 3.960 | 4.060 | 4.060 | 4,235,200 |
| 2026-09-17 | 4.100 | 4.100 | 4.000 | 4.020 | 4.020 | 4,483,900 |
| 2026-09-16 | 4.110 | 4.190 | 4.070 | 4.100 | 4.100 | 2,780,000 |
| 2026-09-15 | 4.180 | 4.190 | 4.090 | 4.100 | 4.100 | 2,812,800 |
| 2026-09-14 | 4.260 | 4.320 | 4.160 | 4.190 | 4.190 | 3,696,800 |
| 2026-09-11 | 4.350 | 4.440 | 4.270 | 4.270 | 4.270 | 5,908,700 |
| 2026-09-10 | 4.310 | 4.390 | 4.270 | 4.380 | 4.380 | 5,864,700 |
| 2026-09-09 | 4.350 | 4.390 | 4.290 | 4.310 | 4.310 | 3,420,300 |
| 2026-09-08 | 4.290 | 4.380 | 4.240 | 4.350 | 4.350 | 6,205,865 |
| 2026-09-07 | 4.140 | 4.250 | 4.120 | 4.230 | 4.230 | 4,331,060 |
| 2026-09-04 | 4.180 | 4.280 | 4.130 | 4.180 | 4.180 | 6,252,500 |
| 2026-09-03 | 4.150 | 4.160 | 4.020 | 4.060 | 4.060 | 4,328,000 |
| 2026-09-02 | 4.150 | 4.190 | 4.010 | 4.140 | 4.140 | 4,546,300 |
| 2026-09-01 | 4.230 | 4.240 | 4.140 | 4.150 | 4.150 | 4,108,100 |
| 2026-08-31 | 4.250 | 4.260 | 4.200 | 4.220 | 4.220 | 2,689,200 |
| 2026-08-28 | 4.260 | 4.270 | 4.230 | 4.250 | 4.250 | 3,060,100 |
| 2026-08-27 | 4.280 | 4.320 | 4.220 | 4.270 | 4.270 | 3,681,800 |
| 2026-08-26 | 4.240 | 4.310 | 4.230 | 4.280 | 4.280 | 2,824,960 |
| 2026-08-25 | 4.220 | 4.280 | 4.180 | 4.240 | 4.240 | 3,661,671 |
| 2026-08-24 | 4.350 | 4.360 | 4.250 | 4.260 | 4.260 | 2,802,776 |
| 2026-08-21 | 4.310 | 4.360 | 4.210 | 4.350 | 4.350 | 4,137,700 |
| 2026-08-20 | 4.310 | 4.330 | 4.260 | 4.280 | 4.280 | 2,234,100 |
| 2026-08-19 | 4.400 | 4.400 | 4.200 | 4.270 | 4.270 | 3,926,600 |
| 2026-08-18 | 4.380 | 4.530 | 4.350 | 4.400 | 4.400 | 5,832,751 |
| 2026-08-17 | 4.320 | 4.350 | 4.280 | 4.350 | 4.350 | 2,580,951 |
| 2026-08-14 | 4.370 | 4.370 | 4.260 | 4.320 | 4.320 | 2,771,100 |
| 2026-08-13 | 4.360 | 4.430 | 4.330 | 4.330 | 4.330 | 4,797,700 |
| 2026-08-12 | 4.470 | 4.500 | 4.350 | 4.410 | 4.410 | 4,568,500 |
| 2026-08-11 | 4.470 | 4.600 | 4.360 | 4.470 | 4.470 | 6,851,200 |
| 2026-08-10 | 4.090 | 4.500 | 4.080 | 4.480 | 4.480 | 10,172,060 |
| 2026-08-07 | 4.130 | 4.170 | 4.090 | 4.140 | 4.140 | 3,938,700 |
| 2026-08-06 | 4.100 | 4.170 | 4.060 | 4.100 | 4.100 | 3,539,400 |
| 2026-08-05 | 4.150 | 4.160 | 4.060 | 4.090 | 4.090 | 4,353,100 |
| 2026-08-04 | 4.120 | 4.190 | 4.080 | 4.110 | 4.110 | 5,153,000 |
| 2026-08-03 | 4.230 | 4.300 | 4.130 | 4.150 | 4.150 | 5,086,200 |
| 2026-07-31 | 4.100 | 4.180 | 4.070 | 4.170 | 4.170 | 6,437,900 |
| 2026-07-30 | 4.000 | 4.070 | 3.940 | 4.030 | 4.030 | 4,720,600 |
| 2026-07-29 | 4.010 | 4.050 | 3.860 | 4.030 | 4.030 | 6,628,500 |
| 2026-07-28 | 3.960 | 4.140 | 3.960 | 4.030 | 4.030 | 6,220,500 |
| 2026-07-27 | 3.900 | 4.140 | 3.900 | 3.990 | 3.990 | 8,238,300 |
| 2026-07-24 | 3.660 | 4.030 | 3.660 | 3.940 | 3.940 | 10,297,400 |
Page 1 of 21 · 1,219 trading daysOlder →
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.