Ciwen Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 7.250 | 7.360 | 7.130 | 7.150 | 7.150 | 15,153,402 |
| 2023-07-26 | 7.570 | 7.570 | 7.260 | 7.290 | 7.290 | 23,338,820 |
| 2023-07-25 | 7.500 | 7.650 | 7.420 | 7.600 | 7.600 | 19,670,800 |
| 2023-07-24 | 7.490 | 7.680 | 7.410 | 7.450 | 7.450 | 15,826,600 |
| 2023-07-21 | 7.610 | 7.760 | 7.380 | 7.480 | 7.480 | 26,655,500 |
| 2023-07-20 | 7.780 | 7.850 | 7.630 | 7.680 | 7.680 | 25,285,475 |
| 2023-07-19 | 7.450 | 7.800 | 7.420 | 7.750 | 7.750 | 27,290,720 |
| 2023-07-18 | 7.740 | 7.790 | 7.510 | 7.520 | 7.520 | 23,036,621 |
| 2023-07-17 | 7.710 | 7.960 | 7.580 | 7.800 | 7.800 | 32,785,528 |
| 2023-07-14 | 7.770 | 7.960 | 7.650 | 7.770 | 7.770 | 45,887,675 |
| 2023-07-13 | 7.330 | 8.000 | 7.280 | 7.730 | 7.730 | 48,677,849 |
| 2023-07-12 | 7.400 | 7.580 | 7.320 | 7.330 | 7.330 | 28,703,729 |
| 2023-07-11 | 7.550 | 7.590 | 7.380 | 7.440 | 7.440 | 33,350,944 |
| 2023-07-10 | 7.170 | 7.680 | 7.150 | 7.640 | 7.640 | 52,931,981 |
| 2023-07-07 | 7.150 | 7.250 | 6.980 | 7.160 | 7.160 | 21,575,540 |
| 2023-07-06 | 7.170 | 7.310 | 7.140 | 7.170 | 7.170 | 19,614,260 |
| 2023-07-05 | 7.420 | 7.420 | 7.130 | 7.150 | 7.150 | 33,614,668 |
| 2023-07-04 | 7.460 | 7.550 | 7.370 | 7.420 | 7.420 | 19,714,800 |
| 2023-07-03 | 7.590 | 7.590 | 7.310 | 7.500 | 7.500 | 21,639,400 |
| 2023-06-30 | 7.520 | 7.590 | 7.400 | 7.580 | 7.580 | 27,171,800 |
| 2023-06-29 | 7.550 | 7.690 | 7.500 | 7.560 | 7.560 | 24,533,300 |
| 2023-06-28 | 7.890 | 7.900 | 7.250 | 7.630 | 7.630 | 42,730,735 |
| 2023-06-27 | 7.690 | 8.090 | 7.580 | 8.000 | 8.000 | 38,735,697 |
| 2023-06-26 | 8.570 | 8.650 | 8.010 | 8.010 | 8.010 | 40,048,682 |
| 2023-06-21 | 9.310 | 9.580 | 8.900 | 8.900 | 8.900 | 72,875,430 |
| 2023-06-20 | 8.930 | 9.870 | 8.800 | 9.600 | 9.600 | 98,357,421 |
| 2023-06-19 | 9.100 | 9.200 | 8.910 | 8.970 | 8.970 | 40,487,940 |
| 2023-06-16 | 9.150 | 9.380 | 8.720 | 9.200 | 9.200 | 54,697,708 |
| 2023-06-15 | 9.160 | 9.800 | 9.100 | 9.440 | 9.440 | 73,344,422 |
| 2023-06-14 | 9.770 | 9.880 | 9.200 | 9.280 | 9.280 | 98,759,140 |
| 2023-06-13 | 8.540 | 9.420 | 8.440 | 9.420 | 9.420 | 63,022,713 |
| 2023-06-12 | 8.750 | 8.830 | 8.560 | 8.560 | 8.560 | 28,504,200 |
| 2023-06-09 | 8.340 | 8.880 | 8.230 | 8.740 | 8.740 | 42,939,300 |
| 2023-06-08 | 8.950 | 8.970 | 8.200 | 8.480 | 8.480 | 49,622,481 |
| 2023-06-07 | 8.940 | 9.300 | 8.600 | 9.110 | 9.110 | 63,332,880 |
| 2023-06-06 | 8.780 | 9.480 | 8.650 | 9.160 | 9.160 | 81,650,075 |
| 2023-06-05 | 8.580 | 8.880 | 8.400 | 8.790 | 8.790 | 47,659,500 |
| 2023-06-02 | 8.650 | 8.780 | 8.460 | 8.520 | 8.520 | 45,954,640 |
| 2023-06-01 | 8.290 | 8.750 | 8.150 | 8.650 | 8.650 | 61,099,532 |
| 2023-05-31 | 8.230 | 8.480 | 8.160 | 8.290 | 8.290 | 44,249,175 |
| 2023-05-30 | 7.900 | 8.240 | 7.660 | 8.230 | 8.230 | 40,293,520 |
| 2023-05-29 | 7.960 | 8.090 | 7.800 | 7.920 | 7.920 | 23,457,395 |
| 2023-05-26 | 7.770 | 8.040 | 7.700 | 7.960 | 7.960 | 27,562,588 |
| 2023-05-25 | 7.810 | 8.080 | 7.650 | 7.900 | 7.900 | 40,124,120 |
| 2023-05-24 | 8.370 | 8.450 | 7.850 | 8.230 | 8.230 | 46,151,173 |
| 2023-05-23 | 8.180 | 8.400 | 8.000 | 8.330 | 8.330 | 44,680,240 |
| 2023-05-22 | 8.250 | 8.280 | 7.950 | 8.180 | 8.180 | 23,493,720 |
| 2023-05-19 | 8.390 | 8.480 | 8.180 | 8.250 | 8.250 | 27,234,040 |
| 2023-05-18 | 8.250 | 8.390 | 8.050 | 8.370 | 8.370 | 35,562,977 |
| 2023-05-17 | 8.090 | 8.450 | 8.010 | 8.230 | 8.230 | 28,878,700 |
| 2023-05-16 | 8.450 | 8.700 | 8.110 | 8.150 | 8.150 | 44,449,415 |
| 2023-05-15 | 8.830 | 9.370 | 8.410 | 8.690 | 8.690 | 64,270,403 |
| 2023-05-12 | 9.400 | 9.680 | 9.000 | 9.040 | 9.040 | 81,481,328 |
| 2023-05-11 | 8.420 | 9.220 | 8.420 | 9.220 | 9.220 | 42,888,279 |
| 2023-05-10 | 8.400 | 8.650 | 8.220 | 8.380 | 8.380 | 44,460,532 |
| 2023-05-09 | 9.000 | 9.060 | 8.470 | 8.510 | 8.510 | 63,327,419 |
| 2023-05-08 | 9.130 | 9.570 | 8.930 | 9.170 | 9.170 | 63,062,225 |
| 2023-05-05 | 10.100 | 10.190 | 9.360 | 9.370 | 9.370 | 78,042,140 |
| 2023-05-04 | 9.900 | 10.600 | 9.500 | 10.400 | 10.400 | 88,280,939 |
| 2023-04-28 | 9.360 | 10.680 | 9.360 | 10.080 | 10.080 | 83,448,951 |
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.