Ciwen Media Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	6.110	6.180	6.040	6.150	6.150	8,015,342
2023-10-26	6.070	6.130	6.020	6.110	6.110	6,085,100
2023-10-25	6.120	6.240	6.080	6.090	6.090	8,977,800
2023-10-24	5.880	6.170	5.880	6.100	6.100	10,773,900
2023-10-23	6.010	6.050	5.840	5.850	5.850	8,824,480
2023-10-20	6.100	6.140	5.990	6.010	6.010	7,953,660
2023-10-19	6.040	6.210	6.040	6.100	6.100	8,173,965
2023-10-18	6.240	6.250	6.080	6.090	6.090	11,533,900
2023-10-17	6.300	6.320	6.220	6.260	6.260	5,393,600
2023-10-16	6.360	6.400	6.260	6.300	6.300	6,508,700
2023-10-13	6.470	6.510	6.340	6.370	6.370	8,145,400
2023-10-12	6.650	6.660	6.470	6.510	6.510	10,959,960
2023-10-11	6.560	6.760	6.470	6.650	6.650	10,680,360
2023-10-10	6.580	6.660	6.520	6.540	6.540	6,019,941
2023-10-09	6.730	6.730	6.510	6.540	6.540	8,281,520
2023-09-28	6.730	6.770	6.680	6.750	6.750	5,417,500
2023-09-27	6.660	6.770	6.620	6.710	6.710	6,595,000
2023-09-26	6.570	6.730	6.560	6.650	6.650	7,195,400
2023-09-25	6.720	6.740	6.540	6.580	6.580	8,134,980
2023-09-22	6.400	6.740	6.390	6.710	6.710	13,981,692
2023-09-21	6.500	6.530	6.410	6.420	6.420	5,005,500
2023-09-20	6.520	6.600	6.510	6.510	6.510	4,214,340
2023-09-19	6.740	6.780	6.540	6.570	6.570	7,483,125
2023-09-18	6.700	6.740	6.600	6.730	6.730	7,020,900
2023-09-15	6.580	6.760	6.550	6.700	6.700	11,190,560
2023-09-14	6.550	6.600	6.480	6.580	6.580	7,079,380
2023-09-13	6.700	6.700	6.520	6.570	6.570	9,167,400
2023-09-12	6.790	6.790	6.680	6.700	6.700	6,811,960
2023-09-11	6.680	6.850	6.680	6.810	6.810	8,430,780
2023-09-08	6.800	6.850	6.620	6.680	6.680	10,414,900
2023-09-07	6.960	7.070	6.840	6.840	6.840	9,393,000
2023-09-06	7.060	7.060	6.910	6.950	6.950	7,389,500
2023-09-05	7.150	7.190	7.020	7.070	7.070	9,064,754
2023-09-04	7.160	7.210	7.100	7.180	7.180	9,600,120
2023-09-01	7.150	7.190	7.080	7.140	7.140	7,487,280
2023-08-31	7.160	7.180	7.080	7.130	7.130	10,282,480
2023-08-30	7.230	7.250	7.060	7.190	7.190	16,788,680
2023-08-29	6.900	7.190	6.870	7.170	7.170	18,319,400
2023-08-28	7.050	7.150	6.870	6.910	6.910	16,641,739
2023-08-25	7.000	7.000	6.680	6.730	6.730	15,259,900
2023-08-24	6.840	7.170	6.840	7.070	7.070	20,295,700
2023-08-23	6.850	6.970	6.780	6.830	6.830	9,437,460
2023-08-22	6.750	6.900	6.700	6.900	6.900	11,508,041
2023-08-21	6.750	6.860	6.700	6.700	6.700	7,865,100
2023-08-18	6.930	7.080	6.710	6.730	6.730	12,615,000
2023-08-17	6.850	7.000	6.780	6.960	6.960	12,011,740
2023-08-16	7.080	7.110	6.810	6.870	6.870	14,093,000
2023-08-15	7.330	7.330	7.030	7.120	7.120	11,802,140
2023-08-14	7.050	7.300	6.980	7.300	7.300	11,297,940
2023-08-11	7.250	7.390	7.120	7.130	7.130	12,395,900
2023-08-10	7.300	7.370	7.200	7.260	7.260	9,713,020
2023-08-09	7.450	7.550	7.230	7.250	7.250	21,269,416
2023-08-08	7.370	7.650	7.300	7.570	7.570	31,852,401
2023-08-07	7.190	7.420	7.190	7.390	7.390	23,598,521
2023-08-04	7.120	7.250	7.100	7.180	7.180	13,682,600
2023-08-03	7.130	7.180	7.100	7.130	7.130	8,511,220
2023-08-02	7.170	7.170	7.090	7.140	7.140	9,478,200
2023-08-01	7.260	7.270	7.120	7.180	7.180	12,984,080
2023-07-31	7.050	7.400	6.960	7.300	7.300	22,626,241
2023-07-28	7.110	7.150	7.040	7.060	7.060	15,484,368

← NewerPage 13 of 21 · 1,216 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.