Jiangsu Zongyi Co.,LTD (600770.SS) SHH
6.97
+0.63(+9.94%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
6.97
+0.63(+9.94%)
Currency In CNY
If you invested ¥1000 in Jiangsu Zongyi Co.,LTD (600770.SS) 10 years ago, it would be worth ¥420.89 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,342.97, while ¥1000 invested 1 year ago would be worth ¥1,760.1. This corresponds to total returns of -57.91%, 34.3%, 76.01%, respectively, with annualized returns of -8.29%, 6.08%, 76.01%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 23, 2026 | 5.85 | 6.34 | 6.34 | 6.34 | 5.74 | 50.37M |
| April 22, 2026 | 5.64 | 5.76 | 5.76 | 5.84 | 5.6 | 24.68M |
| April 21, 2026 | 5.82 | 5.66 | 5.66 | 5.83 | 5.63 | 25.22M |
| April 20, 2026 | 5.84 | 5.83 | 5.83 | 5.96 | 5.77 | 28.81M |
| April 17, 2026 | 5.86 | 5.78 | 5.78 | 6.04 | 5.76 | 42.21M |
| April 16, 2026 | 5.67 | 5.69 | 5.69 | 5.69 | 5.59 | 20.51M |
| April 15, 2026 | 5.78 | 5.62 | 5.62 | 5.8 | 5.59 | 33.32M |
| April 14, 2026 | 5.76 | 5.73 | 5.73 | 5.83 | 5.64 | 34.94M |
| April 13, 2026 | 5.62 | 5.79 | 5.79 | 5.9 | 5.61 | 36.88M |
| April 10, 2026 | 5.65 | 5.63 | 5.63 | 5.73 | 5.62 | 14.59M |
| April 09, 2026 | 5.62 | 5.58 | 5.58 | 5.69 | 5.58 | 16.28M |
| April 08, 2026 | 5.55 | 5.67 | 5.67 | 5.69 | 5.54 | 20.46M |
| April 07, 2026 | 5.35 | 5.44 | 5.44 | 5.48 | 5.35 | 15.59M |
| April 03, 2026 | 5.48 | 5.34 | 5.34 | 5.5 | 5.33 | 10.45M |
| April 02, 2026 | 5.56 | 5.48 | 5.48 | 5.58 | 5.43 | 15.43M |
| April 01, 2026 | 5.62 | 5.59 | 5.59 | 5.64 | 5.54 | 13.31M |
| March 31, 2026 | 5.59 | 5.51 | 5.51 | 5.69 | 5.5 | 14.68M |
| March 30, 2026 | 5.48 | 5.58 | 5.58 | 5.59 | 5.44 | 14.92M |
| March 27, 2026 | 5.41 | 5.59 | 5.59 | 5.63 | 5.41 | 18.97M |
| March 26, 2026 | 5.66 | 5.5 | 5.5 | 5.79 | 5.46 | 22.24M |
| March 25, 2026 | 5.46 | 5.62 | 5.62 | 5.67 | 5.44 | 21.89M |
| March 24, 2026 | 5.35 | 5.45 | 5.45 | 5.47 | 5.24 | 22.28M |
| March 23, 2026 | 5.51 | 5.24 | 5.24 | 5.55 | 5.18 | 31.83M |
| March 20, 2026 | 5.88 | 5.67 | 5.67 | 5.95 | 5.65 | 19.73M |
| March 19, 2026 | 5.98 | 5.88 | 5.88 | 6 | 5.86 | 21.94M |
| March 18, 2026 | 6 | 6.08 | 6.08 | 6.09 | 5.97 | 18.04M |
| March 17, 2026 | 6.05 | 5.99 | 5.99 | 6.27 | 5.98 | 33.12M |
| March 16, 2026 | 5.94 | 6.01 | 6.01 | 6.02 | 5.87 | 18.36M |
| March 13, 2026 | 6.05 | 5.95 | 5.95 | 6.09 | 5.93 | 21.03M |
| March 12, 2026 | 6.2 | 6.1 | 6.1 | 6.25 | 6.04 | 23.47M |
| March 11, 2026 | 6.21 | 6.22 | 6.22 | 6.32 | 6.17 | 23.4M |
| March 10, 2026 | 6.2 | 6.25 | 6.24 | 6.34 | 6.17 | 15.17M |
| March 09, 2026 | 6.03 | 6.21 | 6.21 | 6.28 | 5.94 | 34.18M |
| March 06, 2026 | 5.96 | 6.18 | 6.18 | 6.18 | 5.93 | 27.74M |
| March 05, 2026 | 5.99 | 5.99 | 5.99 | 6.08 | 5.92 | 33.45M |
| March 04, 2026 | 5.73 | 5.8 | 5.82 | 5.95 | 5.69 | 33.02M |
| March 03, 2026 | 6.5 | 5.79 | 5.79 | 6.52 | 5.79 | 79.88M |
| March 02, 2026 | 6.55 | 6.43 | 6.43 | 6.68 | 6.42 | 40.99M |
| February 27, 2026 | 6.59 | 6.68 | 6.68 | 6.69 | 6.52 | 33.05M |
| February 26, 2026 | 6.59 | 6.6 | 6.6 | 6.64 | 6.53 | 28.41M |
| February 25, 2026 | 6.55 | 6.58 | 6.58 | 6.66 | 6.44 | 35.14M |
| February 24, 2026 | 6.68 | 6.57 | 6.57 | 6.72 | 6.49 | 38.43M |
| February 13, 2026 | 6.73 | 6.59 | 6.59 | 6.92 | 6.58 | 37.28M |
| February 12, 2026 | 6.72 | 6.75 | 6.75 | 6.88 | 6.64 | 40.38M |
| February 11, 2026 | 6.82 | 6.74 | 6.74 | 7.06 | 6.74 | 50.6M |
| February 10, 2026 | 7 | 6.88 | 6.88 | 7.08 | 6.88 | 56.68M |
| February 09, 2026 | 6.86 | 7.07 | 7.07 | 7.22 | 6.78 | 84.72M |
| February 06, 2026 | 6.67 | 6.77 | 6.77 | 6.99 | 6.48 | 72.03M |
| February 05, 2026 | 7.08 | 6.83 | 6.83 | 7.11 | 6.82 | 68.46M |
| February 04, 2026 | 6.8 | 7.05 | 7.05 | 7.29 | 6.65 | 125.08M |
| February 03, 2026 | 6.46 | 6.86 | 6.86 | 6.96 | 6.38 | 102.99M |
| February 02, 2026 | 6.65 | 6.46 | 6.46 | 6.76 | 6.43 | 62.52M |
| January 30, 2026 | 6.55 | 6.72 | 6.72 | 6.76 | 6.45 | 76.56M |
| January 29, 2026 | 6.68 | 6.66 | 6.66 | 7 | 6.51 | 106.72M |
| January 28, 2026 | 6.5 | 6.8 | 6.8 | 6.96 | 6.39 | 146.92M |
| January 27, 2026 | 6.4 | 6.62 | 6.62 | 6.87 | 6.15 | 158.8M |
| January 26, 2026 | 6.51 | 6.36 | 6.36 | 6.68 | 6.22 | 109.92M |
| January 23, 2026 | 6.55 | 6.61 | 6.61 | 6.79 | 6.42 | 186.48M |
| January 22, 2026 | 6.6 | 6.8 | 6.8 | 6.8 | 6.49 | 179.21M |
| January 21, 2026 | 5.59 | 6.18 | 6.18 | 6.18 | 5.54 | 87.8M |