Ciwen Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 8.290 | 8.530 | 8.130 | 8.240 | 8.240 | 35,605,491 |
| 2024-04-24 | 7.990 | 8.630 | 7.710 | 8.350 | 8.350 | 53,640,036 |
| 2024-04-23 | 7.250 | 7.960 | 7.250 | 7.960 | 7.960 | 28,646,919 |
| 2024-04-22 | 7.370 | 7.500 | 6.970 | 7.240 | 7.240 | 31,961,829 |
| 2024-04-19 | 6.950 | 7.680 | 6.890 | 7.680 | 7.680 | 37,506,339 |
| 2024-04-18 | 7.240 | 7.280 | 6.900 | 6.980 | 6.980 | 28,821,009 |
| 2024-04-17 | 6.680 | 7.440 | 6.670 | 7.220 | 7.220 | 30,770,789 |
| 2024-04-16 | 7.420 | 7.450 | 6.800 | 6.800 | 6.800 | 18,930,800 |
| 2024-04-15 | 8.200 | 8.230 | 7.380 | 7.550 | 7.550 | 30,984,400 |
| 2024-04-12 | 8.260 | 8.660 | 8.080 | 8.150 | 8.150 | 45,506,340 |
| 2024-04-11 | 7.500 | 8.290 | 7.470 | 8.290 | 8.290 | 38,985,810 |
| 2024-04-10 | 7.950 | 7.970 | 7.380 | 7.540 | 7.540 | 22,510,800 |
| 2024-04-09 | 7.790 | 8.130 | 7.640 | 8.000 | 8.000 | 23,995,100 |
| 2024-04-08 | 8.210 | 8.230 | 7.780 | 7.790 | 7.790 | 27,448,397 |
| 2024-04-03 | 8.740 | 8.790 | 8.200 | 8.360 | 8.360 | 24,153,335 |
| 2024-04-02 | 8.800 | 9.280 | 8.600 | 8.810 | 8.810 | 39,830,435 |
| 2024-04-01 | 8.600 | 8.820 | 8.520 | 8.730 | 8.730 | 24,505,160 |
| 2024-03-29 | 8.770 | 8.900 | 8.570 | 8.650 | 8.650 | 16,324,220 |
| 2024-03-28 | 8.500 | 9.090 | 8.230 | 8.980 | 8.980 | 53,582,180 |
| 2024-03-27 | 8.470 | 9.080 | 7.980 | 8.690 | 8.690 | 66,314,152 |
| 2024-03-26 | 8.740 | 9.050 | 8.320 | 8.530 | 8.530 | 59,068,148 |
| 2024-03-25 | 9.000 | 9.890 | 8.550 | 8.650 | 8.650 | 87,367,014 |
| 2024-03-22 | 8.260 | 9.220 | 8.100 | 9.220 | 9.220 | 100,168,933 |
| 2024-03-21 | 9.090 | 9.090 | 8.300 | 8.380 | 8.380 | 98,226,340 |
| 2024-03-20 | 7.890 | 8.260 | 7.800 | 8.260 | 8.260 | 44,966,060 |
| 2024-03-19 | 7.620 | 8.080 | 7.510 | 7.510 | 7.510 | 44,190,120 |
| 2024-03-18 | 7.440 | 7.760 | 7.150 | 7.650 | 7.650 | 49,343,360 |
| 2024-03-15 | 7.430 | 7.800 | 7.270 | 7.470 | 7.470 | 45,147,512 |
| 2024-03-14 | 7.680 | 8.050 | 7.280 | 7.500 | 7.500 | 64,115,901 |
| 2024-03-13 | 7.450 | 8.220 | 7.450 | 8.090 | 8.090 | 70,608,032 |
| 2024-03-12 | 8.000 | 8.060 | 7.410 | 7.470 | 7.470 | 48,203,438 |
| 2024-03-11 | 6.820 | 7.630 | 6.820 | 7.630 | 7.630 | 39,450,914 |
| 2024-03-08 | 6.730 | 7.300 | 6.660 | 6.940 | 6.940 | 35,524,242 |
| 2024-03-07 | 6.600 | 7.200 | 6.530 | 6.900 | 6.900 | 48,200,742 |
| 2024-03-06 | 6.600 | 6.800 | 6.200 | 6.570 | 6.570 | 44,613,169 |
| 2024-03-05 | 7.000 | 7.080 | 6.740 | 6.820 | 6.820 | 35,041,820 |
| 2024-03-04 | 6.640 | 7.300 | 6.620 | 7.140 | 7.140 | 61,066,200 |
| 2024-03-01 | 6.050 | 6.740 | 5.940 | 6.640 | 6.640 | 54,193,226 |
| 2024-02-29 | 5.520 | 6.150 | 5.510 | 6.130 | 6.130 | 61,781,205 |
| 2024-02-28 | 5.820 | 6.230 | 5.700 | 5.810 | 5.810 | 82,838,463 |
| 2024-02-27 | 5.330 | 5.770 | 5.300 | 5.660 | 5.660 | 28,904,300 |
| 2024-02-26 | 5.300 | 5.460 | 5.140 | 5.380 | 5.380 | 25,445,511 |
| 2024-02-23 | 4.980 | 5.320 | 4.910 | 5.300 | 5.300 | 28,338,787 |
| 2024-02-22 | 4.720 | 4.990 | 4.720 | 4.970 | 4.970 | 20,631,547 |
| 2024-02-21 | 4.600 | 4.950 | 4.500 | 4.770 | 4.770 | 26,903,063 |
| 2024-02-20 | 4.500 | 4.760 | 4.400 | 4.680 | 4.680 | 25,073,172 |
| 2024-02-19 | 4.350 | 4.550 | 4.320 | 4.540 | 4.540 | 30,102,730 |
| 2024-02-08 | 3.870 | 4.230 | 3.670 | 4.220 | 4.220 | 31,564,570 |
| 2024-02-07 | 4.270 | 4.300 | 3.790 | 3.870 | 3.870 | 39,547,977 |
| 2024-02-06 | 4.160 | 4.460 | 4.050 | 4.210 | 4.210 | 29,517,058 |
| 2024-02-05 | 4.960 | 4.960 | 4.500 | 4.500 | 4.500 | 14,409,975 |
| 2024-02-02 | 5.170 | 5.420 | 4.810 | 5.000 | 5.000 | 18,478,200 |
| 2024-02-01 | 5.350 | 5.380 | 5.080 | 5.180 | 5.180 | 17,540,600 |
| 2024-01-31 | 5.500 | 5.680 | 5.360 | 5.420 | 5.420 | 16,797,120 |
| 2024-01-30 | 5.780 | 5.790 | 5.530 | 5.550 | 5.550 | 9,341,501 |
| 2024-01-29 | 6.020 | 6.030 | 5.760 | 5.800 | 5.800 | 10,518,500 |
| 2024-01-26 | 5.960 | 6.110 | 5.840 | 6.030 | 6.030 | 14,061,840 |
| 2024-01-25 | 5.640 | 5.950 | 5.500 | 5.940 | 5.940 | 15,207,000 |
| 2024-01-24 | 5.600 | 5.640 | 5.410 | 5.630 | 5.630 | 10,739,800 |
| 2024-01-23 | 5.480 | 5.540 | 5.310 | 5.510 | 5.510 | 12,893,820 |
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.