Ciwen Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 5.900 | 5.910 | 5.450 | 5.500 | 5.500 | 12,699,040 |
| 2024-01-19 | 5.890 | 6.070 | 5.860 | 5.900 | 5.900 | 11,506,600 |
| 2024-01-18 | 5.920 | 6.010 | 5.710 | 5.890 | 5.890 | 13,792,699 |
| 2024-01-17 | 6.080 | 6.130 | 5.940 | 5.940 | 5.940 | 7,858,640 |
| 2024-01-16 | 6.110 | 6.130 | 5.950 | 6.090 | 6.090 | 11,872,460 |
| 2024-01-15 | 6.160 | 6.210 | 6.110 | 6.120 | 6.120 | 8,859,241 |
| 2024-01-12 | 6.260 | 6.470 | 6.150 | 6.160 | 6.160 | 12,758,900 |
| 2024-01-11 | 6.070 | 6.330 | 6.050 | 6.300 | 6.300 | 17,302,200 |
| 2024-01-10 | 6.300 | 6.340 | 6.070 | 6.100 | 6.100 | 20,825,920 |
| 2024-01-09 | 6.420 | 6.750 | 6.380 | 6.420 | 6.420 | 14,400,920 |
| 2024-01-08 | 6.450 | 6.500 | 6.380 | 6.420 | 6.420 | 11,190,400 |
| 2024-01-05 | 6.610 | 6.610 | 6.380 | 6.450 | 6.450 | 15,471,900 |
| 2024-01-04 | 6.680 | 6.700 | 6.490 | 6.600 | 6.600 | 16,316,760 |
| 2024-01-03 | 6.550 | 6.860 | 6.440 | 6.680 | 6.680 | 31,020,361 |
| 2024-01-02 | 6.580 | 6.740 | 6.480 | 6.500 | 6.500 | 14,934,781 |
| 2023-12-29 | 6.320 | 6.570 | 6.270 | 6.540 | 6.540 | 20,234,800 |
| 2023-12-28 | 6.220 | 6.360 | 6.090 | 6.300 | 6.300 | 17,204,939 |
| 2023-12-27 | 6.350 | 6.530 | 6.200 | 6.220 | 6.220 | 15,563,660 |
| 2023-12-26 | 6.580 | 6.620 | 6.280 | 6.320 | 6.320 | 19,670,600 |
| 2023-12-25 | 6.670 | 6.800 | 6.470 | 6.600 | 6.600 | 31,171,061 |
| 2023-12-22 | 7.720 | 7.770 | 6.970 | 6.970 | 6.970 | 37,516,500 |
| 2023-12-21 | 7.590 | 7.830 | 7.510 | 7.740 | 7.740 | 27,882,100 |
| 2023-12-20 | 7.980 | 8.090 | 7.630 | 7.680 | 7.680 | 35,611,747 |
| 2023-12-19 | 7.840 | 8.200 | 7.840 | 8.030 | 8.030 | 45,257,740 |
| 2023-12-18 | 8.120 | 8.500 | 7.990 | 8.050 | 8.050 | 64,881,530 |
| 2023-12-15 | 7.780 | 8.610 | 7.670 | 8.160 | 8.160 | 87,500,642 |
| 2023-12-14 | 7.800 | 8.080 | 7.790 | 7.830 | 7.830 | 34,613,340 |
| 2023-12-13 | 8.030 | 8.100 | 7.780 | 7.840 | 7.840 | 32,666,400 |
| 2023-12-12 | 8.060 | 8.180 | 7.900 | 8.030 | 8.030 | 41,492,060 |
| 2023-12-11 | 7.590 | 8.070 | 7.560 | 8.060 | 8.060 | 59,460,421 |
| 2023-12-08 | 7.980 | 7.980 | 7.590 | 7.620 | 7.620 | 65,359,246 |
| 2023-12-07 | 7.930 | 8.230 | 7.880 | 8.000 | 8.000 | 77,926,596 |
| 2023-12-06 | 7.800 | 8.330 | 7.560 | 7.930 | 7.930 | 90,655,540 |
| 2023-12-05 | 7.440 | 8.240 | 7.260 | 7.830 | 7.830 | 81,790,701 |
| 2023-12-04 | 7.380 | 7.600 | 7.350 | 7.490 | 7.490 | 42,918,538 |
| 2023-12-01 | 6.940 | 7.430 | 6.910 | 7.350 | 7.350 | 39,476,105 |
| 2023-11-30 | 6.920 | 7.020 | 6.860 | 6.940 | 6.940 | 10,989,803 |
| 2023-11-29 | 6.990 | 7.020 | 6.840 | 6.910 | 6.910 | 12,154,800 |
| 2023-11-28 | 7.000 | 7.090 | 6.930 | 7.020 | 7.020 | 13,293,010 |
| 2023-11-27 | 7.190 | 7.190 | 6.980 | 7.070 | 7.070 | 25,173,180 |
| 2023-11-24 | 7.240 | 7.650 | 7.200 | 7.280 | 7.280 | 30,947,820 |
| 2023-11-23 | 7.460 | 7.490 | 7.120 | 7.290 | 7.290 | 38,969,013 |
| 2023-11-22 | 7.240 | 7.490 | 7.200 | 7.450 | 7.450 | 45,898,614 |
| 2023-11-21 | 7.130 | 7.290 | 7.110 | 7.210 | 7.210 | 30,934,254 |
| 2023-11-20 | 7.120 | 7.250 | 7.080 | 7.110 | 7.110 | 18,100,447 |
| 2023-11-17 | 7.010 | 7.140 | 6.970 | 7.130 | 7.130 | 21,848,360 |
| 2023-11-16 | 6.860 | 7.060 | 6.830 | 7.020 | 7.020 | 21,233,650 |
| 2023-11-15 | 7.030 | 7.060 | 6.860 | 6.890 | 6.890 | 19,127,320 |
| 2023-11-14 | 7.030 | 7.100 | 6.920 | 7.030 | 7.030 | 14,440,100 |
| 2023-11-13 | 7.060 | 7.150 | 6.980 | 7.000 | 7.000 | 17,875,900 |
| 2023-11-10 | 7.090 | 7.120 | 6.950 | 7.020 | 7.020 | 19,538,008 |
| 2023-11-09 | 7.290 | 7.320 | 7.070 | 7.150 | 7.150 | 39,225,768 |
| 2023-11-08 | 7.070 | 7.430 | 7.060 | 7.430 | 7.430 | 61,149,567 |
| 2023-11-07 | 7.120 | 7.200 | 7.000 | 7.150 | 7.150 | 52,192,471 |
| 2023-11-06 | 6.730 | 7.170 | 6.710 | 7.110 | 7.110 | 65,065,370 |
| 2023-11-03 | 6.780 | 6.960 | 6.610 | 6.790 | 6.790 | 64,684,496 |
| 2023-11-02 | 6.490 | 7.040 | 6.420 | 7.040 | 7.040 | 44,473,186 |
| 2023-11-01 | 6.200 | 6.540 | 6.200 | 6.400 | 6.400 | 23,007,014 |
| 2023-10-31 | 6.430 | 6.520 | 6.180 | 6.270 | 6.270 | 27,910,098 |
| 2023-10-30 | 6.140 | 6.550 | 6.080 | 6.500 | 6.500 | 15,218,701 |
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.