Ciwen Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 5.430 | 5.450 | 5.050 | 5.050 | 5.050 | 13,331,397 |
| 2022-08-01 | 5.470 | 5.540 | 5.430 | 5.430 | 5.430 | 5,792,161 |
| 2022-07-29 | 5.560 | 5.600 | 5.460 | 5.480 | 5.480 | 6,788,860 |
| 2022-07-28 | 5.610 | 5.650 | 5.520 | 5.560 | 5.560 | 6,808,020 |
| 2022-07-27 | 5.620 | 5.730 | 5.570 | 5.580 | 5.580 | 7,349,675 |
| 2022-07-26 | 5.590 | 5.670 | 5.540 | 5.660 | 5.660 | 7,838,682 |
| 2022-07-25 | 5.620 | 5.730 | 5.540 | 5.570 | 5.570 | 9,460,180 |
| 2022-07-22 | 5.520 | 5.700 | 5.520 | 5.680 | 5.680 | 12,725,960 |
| 2022-07-21 | 5.430 | 5.900 | 5.430 | 5.610 | 5.610 | 21,305,840 |
| 2022-07-20 | 5.360 | 5.450 | 5.320 | 5.440 | 5.440 | 7,501,240 |
| 2022-07-19 | 5.290 | 5.420 | 5.230 | 5.360 | 5.360 | 8,995,680 |
| 2022-07-18 | 5.060 | 5.310 | 5.050 | 5.250 | 5.250 | 12,544,724 |
| 2022-07-15 | 5.300 | 5.370 | 5.060 | 5.060 | 5.060 | 10,220,600 |
| 2022-07-14 | 5.450 | 5.490 | 5.280 | 5.300 | 5.300 | 9,015,223 |
| 2022-07-13 | 5.260 | 5.520 | 5.260 | 5.450 | 5.450 | 12,335,520 |
| 2022-07-12 | 5.400 | 5.400 | 5.220 | 5.220 | 5.220 | 7,592,391 |
| 2022-07-11 | 5.470 | 5.480 | 5.310 | 5.360 | 5.360 | 9,881,794 |
| 2022-07-08 | 5.460 | 5.580 | 5.430 | 5.470 | 5.470 | 9,570,620 |
| 2022-07-07 | 5.560 | 5.640 | 5.440 | 5.470 | 5.470 | 9,590,492 |
| 2022-07-06 | 5.530 | 5.570 | 5.420 | 5.540 | 5.540 | 11,570,143 |
| 2022-07-05 | 5.580 | 5.680 | 5.490 | 5.550 | 5.550 | 14,454,797 |
| 2022-07-04 | 5.570 | 5.670 | 5.520 | 5.590 | 5.590 | 12,708,465 |
| 2022-07-01 | 5.780 | 5.850 | 5.560 | 5.670 | 5.670 | 19,104,702 |
| 2022-06-30 | 5.530 | 5.980 | 5.510 | 5.670 | 5.670 | 32,668,572 |
| 2022-06-29 | 5.590 | 5.720 | 5.450 | 5.450 | 5.450 | 18,730,649 |
| 2022-06-28 | 5.520 | 5.700 | 5.470 | 5.590 | 5.590 | 23,945,380 |
| 2022-06-27 | 5.510 | 5.780 | 5.500 | 5.500 | 5.500 | 28,351,780 |
| 2022-06-24 | 5.660 | 5.720 | 5.510 | 5.510 | 5.510 | 39,986,083 |
| 2022-06-23 | 5.430 | 5.850 | 5.360 | 5.730 | 5.730 | 64,552,278 |
| 2022-06-22 | 5.600 | 5.680 | 5.320 | 5.320 | 5.320 | 34,371,400 |
| 2022-06-21 | 5.210 | 5.720 | 5.160 | 5.470 | 5.470 | 35,819,275 |
| 2022-06-20 | 5.200 | 5.250 | 5.140 | 5.200 | 5.200 | 8,565,640 |
| 2022-06-17 | 5.340 | 5.380 | 5.130 | 5.200 | 5.200 | 12,546,200 |
| 2022-06-16 | 5.170 | 5.390 | 5.170 | 5.390 | 5.390 | 15,970,600 |
| 2022-06-15 | 5.260 | 5.350 | 5.160 | 5.170 | 5.170 | 10,732,543 |
| 2022-06-14 | 5.150 | 5.280 | 5.100 | 5.270 | 5.270 | 11,043,800 |
| 2022-06-13 | 5.130 | 5.220 | 5.100 | 5.210 | 5.210 | 7,280,877 |
| 2022-06-10 | 5.140 | 5.220 | 5.100 | 5.180 | 5.180 | 7,763,580 |
| 2022-06-09 | 5.180 | 5.220 | 5.110 | 5.150 | 5.150 | 8,372,980 |
| 2022-06-08 | 5.310 | 5.340 | 5.070 | 5.220 | 5.220 | 12,119,380 |
| 2022-06-07 | 5.300 | 5.310 | 5.170 | 5.250 | 5.250 | 11,509,643 |
| 2022-06-06 | 5.360 | 5.390 | 5.200 | 5.310 | 5.310 | 15,173,902 |
| 2022-06-02 | 5.440 | 5.480 | 5.300 | 5.350 | 5.350 | 22,526,180 |
| 2022-06-01 | 5.350 | 5.640 | 5.260 | 5.480 | 5.480 | 40,469,122 |
| 2022-05-31 | 5.080 | 5.530 | 4.980 | 5.530 | 5.530 | 30,646,814 |
| 2022-05-30 | 4.980 | 5.040 | 4.930 | 5.030 | 5.030 | 8,152,500 |
| 2022-05-27 | 5.070 | 5.100 | 4.950 | 5.000 | 5.000 | 8,075,920 |
| 2022-05-26 | 4.980 | 5.060 | 4.940 | 5.040 | 5.040 | 11,352,300 |
| 2022-05-25 | 4.830 | 5.060 | 4.700 | 5.010 | 5.010 | 12,795,656 |
| 2022-05-24 | 4.890 | 5.030 | 4.710 | 4.710 | 4.710 | 9,313,222 |
| 2022-05-23 | 4.880 | 5.080 | 4.880 | 4.960 | 4.960 | 9,949,462 |
| 2022-05-20 | 4.880 | 4.880 | 4.780 | 4.870 | 4.870 | 7,157,460 |
| 2022-05-19 | 4.700 | 4.830 | 4.680 | 4.810 | 4.810 | 6,270,782 |
| 2022-05-18 | 4.690 | 4.830 | 4.690 | 4.750 | 4.750 | 8,452,600 |
| 2022-05-17 | 4.770 | 4.850 | 4.640 | 4.690 | 4.690 | 6,943,980 |
| 2022-05-16 | 4.630 | 4.830 | 4.630 | 4.780 | 4.780 | 9,238,133 |
| 2022-05-13 | 4.620 | 4.710 | 4.560 | 4.700 | 4.700 | 6,735,080 |
| 2022-05-12 | 4.580 | 4.680 | 4.580 | 4.650 | 4.650 | 5,707,656 |
| 2022-05-11 | 4.730 | 4.840 | 4.630 | 4.640 | 4.640 | 8,782,840 |
| 2022-05-10 | 4.580 | 4.760 | 4.500 | 4.740 | 4.740 | 10,397,013 |
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.