Ciwen Media Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	9.360	10.680	9.360	10.080	10.080	83,448,951
2023-04-27	11.000	11.380	10.190	10.190	10.190	71,860,060
2023-04-26	10.230	11.600	9.580	11.320	11.320	117,410,593
2023-04-25	10.900	11.570	10.200	10.640	10.640	99,162,538
2023-04-24	10.650	11.680	10.300	11.240	11.240	105,393,158
2023-04-21	10.220	11.390	9.700	10.960	10.960	115,147,642
2023-04-20	10.110	10.710	9.900	10.710	10.710	128,909,855
2023-04-19	9.740	9.740	9.730	9.740	9.740	30,157,655
2023-04-18	8.440	9.290	8.200	8.850	8.850	131,420,712
2023-04-17	7.510	8.500	7.400	8.500	8.500	125,234,548
2023-04-14	8.880	8.880	7.730	7.730	7.730	125,479,200
2023-04-13	8.590	8.590	8.590	8.590	8.590	12,358,547
2023-04-12	7.810	7.810	7.810	7.810	7.810	6,921,950
2023-04-11	6.500	7.100	6.490	7.100	7.100	17,047,280
2023-04-10	6.600	6.810	6.440	6.450	6.450	22,210,197
2023-04-07	6.430	6.660	6.300	6.620	6.620	17,279,800
2023-04-06	6.750	6.760	6.360	6.430	6.430	19,690,200
2023-04-04	6.960	6.960	6.700	6.780	6.780	19,029,600
2023-04-03	6.720	6.940	6.670	6.920	6.920	22,202,422
2023-03-31	6.400	6.730	6.360	6.720	6.720	14,872,875
2023-03-30	6.550	6.600	6.350	6.410	6.410	11,375,900
2023-03-29	6.750	6.750	6.490	6.570	6.570	14,761,740
2023-03-28	6.660	6.870	6.600	6.720	6.720	27,549,980
2023-03-27	6.670	6.730	6.550	6.650	6.650	14,627,000
2023-03-24	6.720	6.780	6.620	6.700	6.700	17,662,180
2023-03-23	6.800	6.800	6.630	6.690	6.690	16,160,940
2023-03-22	6.790	6.870	6.670	6.800	6.800	22,681,962
2023-03-21	6.580	6.830	6.550	6.770	6.770	30,354,597
2023-03-20	6.500	6.700	6.420	6.620	6.620	37,107,520
2023-03-17	6.100	6.520	6.100	6.450	6.450	29,211,737
2023-03-16	6.130	6.130	6.010	6.030	6.030	8,424,100
2023-03-15	6.190	6.210	6.110	6.130	6.130	8,216,000
2023-03-14	6.330	6.350	6.090	6.140	6.140	11,737,180
2023-03-13	6.300	6.340	6.150	6.320	6.320	12,919,277
2023-03-10	6.370	6.480	6.320	6.350	6.350	16,548,140
2023-03-09	6.400	6.590	6.330	6.460	6.460	25,497,560
2023-03-08	6.170	6.360	6.170	6.360	6.360	13,917,300
2023-03-07	6.320	6.400	6.180	6.180	6.180	12,061,483
2023-03-06	6.290	6.400	6.270	6.340	6.340	11,100,040
2023-03-03	6.330	6.360	6.240	6.300	6.300	9,952,320
2023-03-02	6.180	6.360	6.160	6.330	6.330	20,297,500
2023-03-01	6.100	6.200	6.090	6.180	6.180	10,929,621
2023-02-28	6.060	6.120	6.020	6.100	6.100	8,258,920
2023-02-27	6.120	6.130	6.010	6.020	6.020	9,901,360
2023-02-24	6.130	6.180	6.070	6.120	6.120	9,035,057
2023-02-23	6.270	6.290	6.100	6.140	6.140	15,517,000
2023-02-22	6.230	6.270	6.140	6.270	6.270	15,961,745
2023-02-21	6.370	6.430	6.240	6.310	6.310	15,406,203
2023-02-20	6.360	6.390	6.220	6.360	6.360	17,412,503
2023-02-17	6.380	6.520	6.340	6.340	6.340	20,051,681
2023-02-16	6.410	6.630	6.320	6.400	6.400	35,307,060
2023-02-15	6.380	6.450	6.340	6.410	6.410	13,336,540
2023-02-14	6.470	6.490	6.340	6.360	6.360	13,911,280
2023-02-13	6.410	6.470	6.370	6.460	6.460	15,898,165
2023-02-10	6.360	6.500	6.330	6.420	6.420	19,522,914
2023-02-09	6.270	6.380	6.260	6.370	6.370	16,604,711
2023-02-08	6.620	6.630	6.310	6.350	6.350	36,659,822
2023-02-07	6.600	6.740	6.520	6.670	6.670	26,494,980
2023-02-06	6.630	6.730	6.550	6.560	6.560	24,134,001
2023-02-03	6.750	6.840	6.610	6.690	6.690	29,785,100

← NewerPage 15 of 21 · 1,217 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.