Ciwen Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 6.860 | 7.010 | 6.750 | 6.820 | 6.820 | 39,988,080 |
| 2023-02-01 | 6.760 | 7.150 | 6.720 | 7.000 | 7.000 | 52,068,999 |
| 2023-01-31 | 6.770 | 6.770 | 6.530 | 6.770 | 6.770 | 38,991,705 |
| 2023-01-30 | 6.990 | 7.020 | 6.660 | 6.860 | 6.860 | 47,505,980 |
| 2023-01-20 | 7.020 | 7.040 | 6.810 | 6.960 | 6.960 | 37,456,021 |
| 2023-01-19 | 6.920 | 7.100 | 6.790 | 6.950 | 6.950 | 71,051,243 |
| 2023-01-18 | 6.430 | 7.120 | 6.430 | 7.120 | 7.120 | 84,638,048 |
| 2023-01-17 | 6.850 | 6.990 | 6.430 | 6.470 | 6.470 | 50,009,800 |
| 2023-01-16 | 7.000 | 7.300 | 6.700 | 6.750 | 6.750 | 66,299,694 |
| 2023-01-13 | 6.500 | 6.950 | 6.460 | 6.760 | 6.760 | 70,028,266 |
| 2023-01-12 | 6.280 | 6.700 | 6.250 | 6.670 | 6.670 | 58,493,212 |
| 2023-01-11 | 6.520 | 6.660 | 6.290 | 6.330 | 6.330 | 40,486,092 |
| 2023-01-10 | 6.450 | 6.620 | 6.390 | 6.600 | 6.600 | 41,625,368 |
| 2023-01-09 | 6.450 | 6.740 | 6.360 | 6.580 | 6.580 | 60,114,680 |
| 2023-01-06 | 7.010 | 7.090 | 6.570 | 6.570 | 6.570 | 92,588,861 |
| 2023-01-05 | 8.000 | 8.050 | 7.090 | 7.300 | 7.300 | 137,597,812 |
| 2023-01-04 | 7.800 | 7.880 | 7.600 | 7.880 | 7.880 | 28,269,665 |
| 2023-01-03 | 6.880 | 7.160 | 6.710 | 7.160 | 7.160 | 57,173,752 |
| 2022-12-30 | 5.990 | 6.510 | 5.990 | 6.510 | 6.510 | 53,225,849 |
| 2022-12-29 | 5.830 | 6.040 | 5.790 | 5.920 | 5.920 | 23,908,934 |
| 2022-12-28 | 5.780 | 5.940 | 5.670 | 5.840 | 5.840 | 16,457,760 |
| 2022-12-27 | 5.790 | 5.820 | 5.640 | 5.770 | 5.770 | 9,109,480 |
| 2022-12-26 | 5.740 | 5.890 | 5.710 | 5.780 | 5.780 | 12,640,600 |
| 2022-12-23 | 5.600 | 5.800 | 5.550 | 5.720 | 5.720 | 11,773,400 |
| 2022-12-22 | 5.650 | 5.750 | 5.560 | 5.590 | 5.590 | 9,192,360 |
| 2022-12-21 | 5.530 | 5.790 | 5.520 | 5.620 | 5.620 | 11,442,100 |
| 2022-12-20 | 5.590 | 5.630 | 5.460 | 5.530 | 5.530 | 7,029,660 |
| 2022-12-19 | 5.710 | 5.740 | 5.520 | 5.570 | 5.570 | 9,564,920 |
| 2022-12-16 | 5.780 | 5.820 | 5.670 | 5.710 | 5.710 | 8,664,400 |
| 2022-12-15 | 5.940 | 6.000 | 5.750 | 5.780 | 5.780 | 14,397,820 |
| 2022-12-14 | 5.780 | 5.990 | 5.780 | 5.960 | 5.960 | 19,768,160 |
| 2022-12-13 | 5.630 | 5.990 | 5.620 | 5.880 | 5.880 | 25,173,420 |
| 2022-12-12 | 5.700 | 5.780 | 5.600 | 5.630 | 5.630 | 9,245,340 |
| 2022-12-09 | 5.830 | 5.880 | 5.670 | 5.750 | 5.750 | 12,625,540 |
| 2022-12-08 | 5.850 | 5.930 | 5.720 | 5.860 | 5.860 | 13,699,420 |
| 2022-12-07 | 5.670 | 5.880 | 5.610 | 5.840 | 5.840 | 17,759,620 |
| 2022-12-06 | 5.700 | 5.860 | 5.660 | 5.700 | 5.700 | 12,454,900 |
| 2022-12-05 | 5.730 | 5.840 | 5.690 | 5.740 | 5.740 | 12,686,300 |
| 2022-12-02 | 5.690 | 5.810 | 5.670 | 5.700 | 5.700 | 13,970,445 |
| 2022-12-01 | 5.770 | 5.890 | 5.660 | 5.690 | 5.690 | 20,275,299 |
| 2022-11-30 | 5.650 | 5.870 | 5.550 | 5.730 | 5.730 | 23,789,580 |
| 2022-11-29 | 5.420 | 5.680 | 5.420 | 5.660 | 5.660 | 21,886,040 |
| 2022-11-28 | 5.290 | 5.540 | 5.180 | 5.480 | 5.480 | 18,265,632 |
| 2022-11-25 | 5.260 | 5.390 | 5.240 | 5.320 | 5.320 | 11,639,280 |
| 2022-11-24 | 5.450 | 5.450 | 5.260 | 5.300 | 5.300 | 20,488,300 |
| 2022-11-23 | 5.530 | 5.650 | 5.360 | 5.430 | 5.430 | 24,520,820 |
| 2022-11-22 | 5.410 | 5.680 | 5.360 | 5.550 | 5.550 | 27,238,174 |
| 2022-11-21 | 5.510 | 5.540 | 5.360 | 5.390 | 5.390 | 21,085,739 |
| 2022-11-18 | 5.540 | 5.760 | 5.460 | 5.590 | 5.590 | 41,880,827 |
| 2022-11-17 | 5.940 | 5.940 | 5.520 | 5.600 | 5.600 | 56,793,660 |
| 2022-11-16 | 5.300 | 5.420 | 5.290 | 5.400 | 5.400 | 12,881,660 |
| 2022-11-15 | 5.260 | 5.380 | 5.250 | 5.290 | 5.290 | 10,185,100 |
| 2022-11-14 | 5.270 | 5.340 | 5.240 | 5.280 | 5.280 | 9,849,660 |
| 2022-11-11 | 5.320 | 5.390 | 5.260 | 5.260 | 5.260 | 11,379,005 |
| 2022-11-10 | 5.150 | 5.330 | 5.140 | 5.290 | 5.290 | 11,625,161 |
| 2022-11-09 | 5.210 | 5.360 | 5.160 | 5.220 | 5.220 | 12,960,926 |
| 2022-11-08 | 5.150 | 5.300 | 5.110 | 5.210 | 5.210 | 11,083,900 |
| 2022-11-07 | 5.010 | 5.180 | 4.980 | 5.170 | 5.170 | 10,506,900 |
| 2022-11-04 | 4.910 | 5.050 | 4.910 | 5.020 | 5.020 | 8,156,200 |
| 2022-11-03 | 4.940 | 5.010 | 4.910 | 4.920 | 4.920 | 7,801,300 |
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.