Ciwen Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 4.940 | 5.150 | 4.940 | 5.010 | 5.010 | 11,556,880 |
| 2022-11-01 | 4.790 | 4.920 | 4.730 | 4.910 | 4.910 | 8,788,784 |
| 2022-10-31 | 4.680 | 4.830 | 4.600 | 4.750 | 4.750 | 9,902,738 |
| 2022-10-28 | 4.820 | 4.820 | 4.560 | 4.580 | 4.580 | 8,985,297 |
| 2022-10-27 | 4.750 | 4.890 | 4.720 | 4.830 | 4.830 | 7,777,852 |
| 2022-10-26 | 4.650 | 4.790 | 4.640 | 4.730 | 4.730 | 6,004,641 |
| 2022-10-25 | 4.650 | 4.730 | 4.590 | 4.640 | 4.640 | 6,025,033 |
| 2022-10-24 | 4.820 | 4.880 | 4.660 | 4.680 | 4.680 | 7,900,092 |
| 2022-10-21 | 4.840 | 4.910 | 4.800 | 4.810 | 4.810 | 5,528,605 |
| 2022-10-20 | 4.820 | 4.920 | 4.800 | 4.870 | 4.870 | 7,443,894 |
| 2022-10-19 | 4.850 | 4.880 | 4.790 | 4.820 | 4.820 | 6,625,701 |
| 2022-10-18 | 4.900 | 4.940 | 4.850 | 4.860 | 4.860 | 7,430,010 |
| 2022-10-17 | 4.810 | 4.920 | 4.780 | 4.900 | 4.900 | 8,790,240 |
| 2022-10-14 | 4.760 | 4.860 | 4.740 | 4.840 | 4.840 | 9,777,761 |
| 2022-10-13 | 4.680 | 4.810 | 4.670 | 4.730 | 4.730 | 7,377,720 |
| 2022-10-12 | 4.630 | 4.720 | 4.580 | 4.720 | 4.720 | 6,555,100 |
| 2022-10-11 | 4.650 | 4.700 | 4.550 | 4.630 | 4.630 | 6,871,661 |
| 2022-10-10 | 4.800 | 4.830 | 4.630 | 4.650 | 4.650 | 7,606,340 |
| 2022-09-30 | 4.880 | 5.000 | 4.790 | 4.790 | 4.790 | 6,467,086 |
| 2022-09-29 | 5.070 | 5.100 | 4.850 | 4.880 | 4.880 | 9,030,948 |
| 2022-09-28 | 5.100 | 5.130 | 5.000 | 5.000 | 5.000 | 9,306,762 |
| 2022-09-27 | 5.000 | 5.110 | 4.930 | 5.100 | 5.100 | 9,201,068 |
| 2022-09-26 | 5.080 | 5.110 | 4.960 | 4.970 | 4.970 | 9,652,044 |
| 2022-09-23 | 5.310 | 5.330 | 5.050 | 5.080 | 5.080 | 11,954,440 |
| 2022-09-22 | 5.370 | 5.410 | 5.270 | 5.280 | 5.280 | 9,302,600 |
| 2022-09-21 | 5.300 | 5.430 | 5.150 | 5.400 | 5.400 | 12,019,460 |
| 2022-09-20 | 5.330 | 5.410 | 5.260 | 5.340 | 5.340 | 11,837,214 |
| 2022-09-19 | 5.280 | 5.380 | 5.180 | 5.320 | 5.320 | 11,184,720 |
| 2022-09-16 | 5.390 | 5.510 | 5.320 | 5.330 | 5.330 | 13,576,940 |
| 2022-09-15 | 5.550 | 5.610 | 5.330 | 5.420 | 5.420 | 19,222,820 |
| 2022-09-14 | 5.530 | 5.620 | 5.400 | 5.570 | 5.570 | 22,941,500 |
| 2022-09-13 | 5.650 | 5.700 | 5.610 | 5.650 | 5.650 | 16,816,200 |
| 2022-09-09 | 5.800 | 5.850 | 5.630 | 5.660 | 5.660 | 29,757,080 |
| 2022-09-08 | 5.870 | 6.030 | 5.810 | 5.890 | 5.890 | 34,206,402 |
| 2022-09-07 | 6.260 | 6.300 | 5.880 | 5.910 | 5.910 | 56,240,076 |
| 2022-09-06 | 6.410 | 6.470 | 6.220 | 6.340 | 6.340 | 56,944,870 |
| 2022-09-05 | 6.270 | 6.630 | 6.100 | 6.620 | 6.620 | 83,583,448 |
| 2022-09-02 | 6.620 | 6.990 | 6.290 | 6.400 | 6.400 | 106,825,710 |
| 2022-09-01 | 6.650 | 6.990 | 6.570 | 6.990 | 6.990 | 47,480,447 |
| 2022-08-31 | 5.750 | 6.350 | 5.750 | 6.350 | 6.350 | 32,476,015 |
| 2022-08-30 | 5.680 | 5.950 | 5.650 | 5.770 | 5.770 | 33,025,606 |
| 2022-08-29 | 5.430 | 5.850 | 5.380 | 5.690 | 5.690 | 20,660,525 |
| 2022-08-26 | 5.540 | 5.680 | 5.490 | 5.500 | 5.500 | 8,420,380 |
| 2022-08-25 | 5.560 | 5.610 | 5.430 | 5.550 | 5.550 | 8,370,380 |
| 2022-08-24 | 5.630 | 5.700 | 5.530 | 5.540 | 5.540 | 10,216,219 |
| 2022-08-23 | 5.550 | 5.680 | 5.500 | 5.610 | 5.610 | 10,501,418 |
| 2022-08-22 | 5.400 | 5.610 | 5.310 | 5.600 | 5.600 | 13,651,800 |
| 2022-08-19 | 5.330 | 5.540 | 5.320 | 5.440 | 5.440 | 9,933,761 |
| 2022-08-18 | 5.410 | 5.440 | 5.320 | 5.370 | 5.370 | 7,381,503 |
| 2022-08-17 | 5.290 | 5.440 | 5.260 | 5.410 | 5.410 | 10,051,603 |
| 2022-08-16 | 5.250 | 5.300 | 5.180 | 5.280 | 5.280 | 5,687,820 |
| 2022-08-15 | 5.170 | 5.270 | 5.150 | 5.250 | 5.250 | 6,057,160 |
| 2022-08-12 | 5.160 | 5.270 | 5.160 | 5.200 | 5.200 | 8,086,540 |
| 2022-08-11 | 5.050 | 5.180 | 5.050 | 5.150 | 5.150 | 9,110,180 |
| 2022-08-10 | 5.070 | 5.090 | 5.000 | 5.020 | 5.020 | 5,950,100 |
| 2022-08-09 | 5.100 | 5.130 | 5.040 | 5.110 | 5.110 | 7,141,000 |
| 2022-08-08 | 5.140 | 5.160 | 5.060 | 5.100 | 5.100 | 7,329,300 |
| 2022-08-05 | 5.100 | 5.170 | 5.040 | 5.110 | 5.110 | 5,871,367 |
| 2022-08-04 | 5.000 | 5.150 | 4.980 | 5.100 | 5.100 | 6,924,227 |
| 2022-08-03 | 5.060 | 5.200 | 4.930 | 4.950 | 4.950 | 9,989,201 |
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.