Ciwen Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 4.510 | 4.690 | 4.500 | 4.590 | 4.590 | 10,451,400 |
| 2022-05-06 | 4.430 | 4.720 | 4.430 | 4.560 | 4.560 | 12,107,220 |
| 2022-05-05 | 4.520 | 4.640 | 4.490 | 4.520 | 4.520 | 11,912,300 |
| 2022-04-29 | 4.300 | 4.600 | 4.300 | 4.570 | 4.570 | 19,921,200 |
| 2022-04-28 | 4.370 | 4.600 | 4.250 | 4.280 | 4.280 | 27,292,570 |
| 2022-04-27 | 4.130 | 4.250 | 4.130 | 4.250 | 4.250 | 11,328,840 |
| 2022-04-26 | 4.020 | 4.040 | 3.620 | 3.860 | 3.860 | 6,491,367 |
| 2022-04-25 | 4.410 | 4.420 | 4.020 | 4.020 | 4.020 | 10,301,480 |
| 2022-04-22 | 4.520 | 4.580 | 4.440 | 4.480 | 4.480 | 5,553,640 |
| 2022-04-21 | 4.690 | 4.720 | 4.540 | 4.550 | 4.550 | 5,458,900 |
| 2022-04-20 | 4.670 | 4.790 | 4.670 | 4.720 | 4.720 | 4,647,500 |
| 2022-04-19 | 4.610 | 4.690 | 4.610 | 4.680 | 4.680 | 2,815,579 |
| 2022-04-18 | 4.680 | 4.710 | 4.560 | 4.660 | 4.660 | 4,703,560 |
| 2022-04-15 | 4.850 | 4.850 | 4.690 | 4.710 | 4.710 | 6,953,940 |
| 2022-04-14 | 4.810 | 4.900 | 4.770 | 4.860 | 4.860 | 5,428,420 |
| 2022-04-13 | 4.900 | 4.940 | 4.780 | 4.780 | 4.780 | 5,812,400 |
| 2022-04-12 | 4.790 | 4.990 | 4.700 | 4.950 | 4.950 | 7,548,420 |
| 2022-04-11 | 4.800 | 4.810 | 4.700 | 4.720 | 4.720 | 6,730,000 |
| 2022-04-08 | 4.970 | 4.990 | 4.790 | 4.820 | 4.820 | 7,876,600 |
| 2022-04-07 | 5.080 | 5.120 | 4.960 | 4.970 | 4.970 | 7,847,520 |
| 2022-04-06 | 4.980 | 5.180 | 4.970 | 5.110 | 5.110 | 9,508,623 |
| 2022-04-01 | 4.880 | 5.010 | 4.840 | 4.990 | 4.990 | 8,292,500 |
| 2022-03-31 | 4.880 | 4.950 | 4.830 | 4.890 | 4.890 | 5,955,100 |
| 2022-03-30 | 4.920 | 4.930 | 4.810 | 4.880 | 4.880 | 6,438,160 |
| 2022-03-29 | 4.970 | 5.020 | 4.850 | 4.880 | 4.880 | 7,053,700 |
| 2022-03-28 | 4.880 | 5.030 | 4.860 | 4.970 | 4.970 | 6,294,760 |
| 2022-03-25 | 4.880 | 5.010 | 4.860 | 4.900 | 4.900 | 5,916,403 |
| 2022-03-24 | 4.940 | 4.940 | 4.850 | 4.880 | 4.880 | 6,111,620 |
| 2022-03-23 | 4.970 | 5.000 | 4.920 | 4.950 | 4.950 | 6,338,013 |
| 2022-03-22 | 4.900 | 4.990 | 4.830 | 4.970 | 4.970 | 7,112,855 |
| 2022-03-21 | 4.920 | 4.920 | 4.840 | 4.900 | 4.900 | 5,410,600 |
| 2022-03-18 | 4.770 | 4.930 | 4.730 | 4.910 | 4.910 | 7,616,660 |
| 2022-03-17 | 4.830 | 4.890 | 4.770 | 4.800 | 4.800 | 9,077,260 |
| 2022-03-16 | 4.580 | 4.760 | 4.540 | 4.740 | 4.740 | 9,320,818 |
| 2022-03-15 | 4.750 | 4.780 | 4.500 | 4.540 | 4.540 | 8,474,248 |
| 2022-03-14 | 5.000 | 5.020 | 4.780 | 4.810 | 4.810 | 5,783,000 |
| 2022-03-11 | 4.890 | 5.020 | 4.800 | 5.000 | 5.000 | 7,132,780 |
| 2022-03-10 | 4.950 | 5.040 | 4.900 | 4.930 | 4.930 | 7,650,200 |
| 2022-03-09 | 5.020 | 5.060 | 4.700 | 4.890 | 4.890 | 9,519,500 |
| 2022-03-08 | 5.200 | 5.240 | 5.000 | 5.020 | 5.020 | 9,355,340 |
| 2022-03-07 | 5.160 | 5.330 | 5.130 | 5.240 | 5.240 | 7,822,660 |
| 2022-03-04 | 5.270 | 5.330 | 5.160 | 5.190 | 5.190 | 8,959,560 |
| 2022-03-03 | 5.340 | 5.380 | 5.250 | 5.280 | 5.280 | 7,465,500 |
| 2022-03-02 | 5.260 | 5.450 | 5.220 | 5.320 | 5.320 | 9,336,940 |
| 2022-03-01 | 5.130 | 5.270 | 5.120 | 5.260 | 5.260 | 8,239,300 |
| 2022-02-28 | 5.240 | 5.260 | 5.070 | 5.110 | 5.110 | 10,734,980 |
| 2022-02-25 | 5.470 | 5.480 | 5.130 | 5.250 | 5.250 | 10,872,005 |
| 2022-02-24 | 5.650 | 5.710 | 5.300 | 5.370 | 5.370 | 17,216,645 |
| 2022-02-23 | 5.700 | 5.750 | 5.610 | 5.720 | 5.720 | 13,550,960 |
| 2022-02-22 | 5.630 | 5.790 | 5.620 | 5.660 | 5.660 | 16,879,012 |
| 2022-02-21 | 5.770 | 5.790 | 5.560 | 5.730 | 5.730 | 24,716,620 |
| 2022-02-18 | 5.510 | 5.840 | 5.470 | 5.670 | 5.670 | 42,000,806 |
| 2022-02-17 | 5.450 | 6.000 | 5.380 | 5.630 | 5.630 | 47,125,311 |
| 2022-02-16 | 5.280 | 5.700 | 5.190 | 5.450 | 5.450 | 24,320,860 |
| 2022-02-15 | 5.360 | 5.450 | 5.190 | 5.250 | 5.250 | 16,466,540 |
| 2022-02-14 | 5.050 | 5.480 | 4.940 | 5.330 | 5.330 | 19,437,030 |
| 2022-02-11 | 5.240 | 5.260 | 5.000 | 5.040 | 5.040 | 11,118,810 |
| 2022-02-10 | 5.210 | 5.320 | 5.120 | 5.180 | 5.180 | 8,190,600 |
| 2022-02-09 | 5.100 | 5.230 | 5.060 | 5.200 | 5.200 | 8,846,840 |
| 2022-02-08 | 4.900 | 5.110 | 4.830 | 5.060 | 5.060 | 10,736,940 |
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.