Ciwen Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 4.670 | 4.740 | 4.530 | 4.530 | 4.530 | 11,783,500 |
| 2024-07-23 | 4.830 | 4.880 | 4.670 | 4.670 | 4.670 | 16,185,600 |
| 2024-07-22 | 4.700 | 4.850 | 4.620 | 4.800 | 4.800 | 18,674,631 |
| 2024-07-19 | 4.640 | 4.970 | 4.640 | 4.720 | 4.720 | 21,298,160 |
| 2024-07-18 | 4.670 | 4.670 | 4.530 | 4.630 | 4.630 | 11,845,890 |
| 2024-07-17 | 4.660 | 4.790 | 4.640 | 4.660 | 4.660 | 10,512,517 |
| 2024-07-16 | 4.720 | 4.760 | 4.640 | 4.680 | 4.680 | 13,789,460 |
| 2024-07-15 | 4.820 | 4.930 | 4.740 | 4.750 | 4.750 | 14,247,440 |
| 2024-07-12 | 4.950 | 5.080 | 4.810 | 4.850 | 4.850 | 15,170,700 |
| 2024-07-11 | 4.790 | 4.920 | 4.790 | 4.910 | 4.910 | 14,642,560 |
| 2024-07-10 | 4.820 | 4.840 | 4.690 | 4.710 | 4.710 | 11,431,800 |
| 2024-07-09 | 4.860 | 4.940 | 4.700 | 4.850 | 4.850 | 12,461,920 |
| 2024-07-08 | 5.060 | 5.080 | 4.840 | 4.860 | 4.860 | 10,713,220 |
| 2024-07-05 | 4.930 | 5.080 | 4.850 | 5.050 | 5.050 | 11,633,640 |
| 2024-07-04 | 5.160 | 5.190 | 4.940 | 4.950 | 4.950 | 11,771,000 |
| 2024-07-03 | 5.230 | 5.260 | 5.130 | 5.150 | 5.150 | 9,126,260 |
| 2024-07-02 | 5.240 | 5.340 | 5.210 | 5.260 | 5.260 | 11,907,760 |
| 2024-07-01 | 5.200 | 5.260 | 5.120 | 5.240 | 5.240 | 12,058,360 |
| 2024-06-28 | 5.280 | 5.360 | 5.160 | 5.200 | 5.200 | 15,467,920 |
| 2024-06-27 | 5.390 | 5.500 | 5.270 | 5.280 | 5.280 | 22,092,300 |
| 2024-06-26 | 5.110 | 5.480 | 5.030 | 5.460 | 5.460 | 29,585,000 |
| 2024-06-25 | 5.000 | 5.130 | 4.990 | 5.110 | 5.110 | 13,013,100 |
| 2024-06-24 | 5.260 | 5.260 | 5.000 | 5.020 | 5.020 | 13,218,995 |
| 2024-06-21 | 5.270 | 5.360 | 5.200 | 5.260 | 5.260 | 7,960,540 |
| 2024-06-20 | 5.530 | 5.540 | 5.310 | 5.320 | 5.320 | 11,444,000 |
| 2024-06-19 | 5.660 | 5.670 | 5.500 | 5.510 | 5.510 | 10,686,500 |
| 2024-06-18 | 5.620 | 5.740 | 5.600 | 5.630 | 5.630 | 11,014,800 |
| 2024-06-17 | 5.730 | 5.780 | 5.640 | 5.660 | 5.660 | 13,197,100 |
| 2024-06-14 | 5.850 | 5.960 | 5.780 | 5.820 | 5.820 | 15,596,220 |
| 2024-06-13 | 5.880 | 5.960 | 5.740 | 5.860 | 5.860 | 17,417,961 |
| 2024-06-12 | 5.530 | 5.960 | 5.490 | 5.870 | 5.870 | 25,123,600 |
| 2024-06-11 | 5.490 | 5.570 | 5.300 | 5.550 | 5.550 | 14,338,999 |
| 2024-06-07 | 5.370 | 5.530 | 5.250 | 5.500 | 5.500 | 22,829,381 |
| 2024-06-06 | 5.690 | 5.790 | 5.190 | 5.320 | 5.320 | 33,405,600 |
| 2024-06-05 | 5.960 | 5.970 | 5.680 | 5.700 | 5.700 | 20,442,640 |
| 2024-06-04 | 6.130 | 6.150 | 5.890 | 5.980 | 5.980 | 19,716,279 |
| 2024-06-03 | 6.400 | 6.450 | 6.000 | 6.130 | 6.130 | 35,538,233 |
| 2024-05-31 | 6.660 | 6.760 | 6.500 | 6.530 | 6.530 | 19,168,683 |
| 2024-05-30 | 6.520 | 6.750 | 6.360 | 6.680 | 6.680 | 18,504,840 |
| 2024-05-29 | 6.510 | 6.730 | 6.440 | 6.540 | 6.540 | 12,415,383 |
| 2024-05-28 | 6.720 | 6.800 | 6.460 | 6.460 | 6.460 | 15,254,760 |
| 2024-05-27 | 6.790 | 6.870 | 6.420 | 6.830 | 6.830 | 22,876,565 |
| 2024-05-24 | 6.810 | 7.050 | 6.750 | 6.870 | 6.870 | 19,889,670 |
| 2024-05-23 | 7.140 | 7.140 | 6.820 | 6.840 | 6.840 | 21,608,530 |
| 2024-05-22 | 7.080 | 7.300 | 6.990 | 7.190 | 7.190 | 20,778,960 |
| 2024-05-21 | 7.120 | 7.320 | 7.110 | 7.170 | 7.170 | 18,581,600 |
| 2024-05-20 | 6.990 | 7.300 | 6.840 | 7.180 | 7.180 | 25,556,160 |
| 2024-05-17 | 7.170 | 7.200 | 6.900 | 7.090 | 7.090 | 39,358,195 |
| 2024-05-16 | 6.720 | 7.390 | 6.680 | 7.260 | 7.260 | 57,409,771 |
| 2024-05-15 | 6.830 | 6.950 | 6.670 | 6.720 | 6.720 | 25,168,200 |
| 2024-05-14 | 7.150 | 7.310 | 6.700 | 6.930 | 6.930 | 39,857,360 |
| 2024-05-13 | 7.500 | 7.510 | 7.070 | 7.200 | 7.200 | 28,029,200 |
| 2024-05-10 | 7.540 | 7.820 | 7.370 | 7.580 | 7.580 | 31,253,100 |
| 2024-05-09 | 7.530 | 7.680 | 7.490 | 7.590 | 7.590 | 20,927,900 |
| 2024-05-08 | 7.780 | 7.920 | 7.470 | 7.550 | 7.550 | 35,036,400 |
| 2024-05-07 | 8.070 | 8.600 | 7.700 | 7.760 | 7.760 | 37,848,240 |
| 2024-05-06 | 8.410 | 8.460 | 7.950 | 8.030 | 8.030 | 26,971,481 |
| 2024-04-30 | 8.550 | 8.680 | 8.180 | 8.300 | 8.300 | 25,137,743 |
| 2024-04-29 | 8.470 | 8.880 | 8.470 | 8.630 | 8.630 | 35,096,920 |
| 2024-04-26 | 8.250 | 8.670 | 8.180 | 8.460 | 8.460 | 32,451,120 |
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.