Ciwen Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 4.970 | 5.100 | 4.610 | 4.670 | 4.670 | 28,893,539 |
| 2026-07-16 | 4.700 | 5.110 | 4.620 | 4.970 | 4.970 | 31,745,566 |
| 2026-07-15 | 4.550 | 4.750 | 4.520 | 4.690 | 4.690 | 12,855,126 |
| 2026-07-14 | 4.530 | 4.580 | 4.380 | 4.580 | 4.580 | 10,882,560 |
| 2026-07-13 | 4.730 | 4.850 | 4.480 | 4.530 | 4.530 | 16,829,080 |
| 2026-07-10 | 4.510 | 4.850 | 4.390 | 4.720 | 4.720 | 20,189,301 |
| 2026-07-09 | 4.450 | 4.630 | 4.390 | 4.510 | 4.510 | 11,970,100 |
| 2026-07-08 | 4.510 | 4.550 | 4.410 | 4.500 | 4.500 | 11,313,382 |
| 2026-07-07 | 4.570 | 4.650 | 4.490 | 4.510 | 4.510 | 11,672,141 |
| 2026-07-06 | 4.710 | 4.770 | 4.550 | 4.570 | 4.570 | 12,540,739 |
| 2026-07-03 | 4.590 | 4.810 | 4.520 | 4.650 | 4.650 | 17,449,359 |
| 2026-07-02 | 4.520 | 4.740 | 4.510 | 4.530 | 4.530 | 15,464,900 |
| 2026-07-01 | 4.390 | 4.620 | 4.340 | 4.530 | 4.530 | 17,541,980 |
| 2026-06-30 | 4.360 | 4.460 | 4.290 | 4.360 | 4.360 | 10,596,293 |
| 2026-06-29 | 4.400 | 4.470 | 4.220 | 4.380 | 4.380 | 11,268,180 |
| 2026-06-26 | 4.500 | 4.520 | 4.350 | 4.410 | 4.410 | 11,741,540 |
| 2026-06-25 | 4.580 | 4.580 | 4.450 | 4.530 | 4.530 | 11,667,437 |
| 2026-06-24 | 4.880 | 4.900 | 4.560 | 4.590 | 4.590 | 14,501,124 |
| 2026-06-23 | 4.810 | 5.060 | 4.770 | 4.880 | 4.880 | 14,189,920 |
| 2026-06-22 | 4.690 | 4.860 | 4.530 | 4.840 | 4.840 | 15,666,243 |
| 2026-06-18 | 4.690 | 4.810 | 4.600 | 4.740 | 4.740 | 9,462,253 |
| 2026-06-17 | 4.900 | 4.910 | 4.690 | 4.720 | 4.720 | 11,810,960 |
| 2026-06-16 | 4.890 | 4.930 | 4.800 | 4.920 | 4.920 | 7,980,120 |
| 2026-06-15 | 4.950 | 5.080 | 4.850 | 4.920 | 4.920 | 12,159,140 |
| 2026-06-12 | 4.920 | 5.000 | 4.760 | 4.940 | 4.940 | 14,320,060 |
| 2026-06-11 | 4.960 | 5.020 | 4.700 | 4.820 | 4.820 | 13,881,630 |
| 2026-06-10 | 4.990 | 5.200 | 4.910 | 5.020 | 5.020 | 15,389,840 |
| 2026-06-09 | 4.990 | 5.090 | 4.860 | 5.030 | 5.030 | 11,771,580 |
| 2026-06-08 | 4.930 | 5.130 | 4.850 | 4.960 | 4.960 | 12,514,900 |
| 2026-06-05 | 4.940 | 5.140 | 4.920 | 5.080 | 5.080 | 13,529,720 |
| 2026-06-04 | 5.050 | 5.110 | 4.910 | 4.930 | 4.930 | 10,626,040 |
| 2026-06-03 | 5.160 | 5.160 | 5.000 | 5.060 | 5.060 | 13,279,870 |
| 2026-06-02 | 5.470 | 5.540 | 5.120 | 5.180 | 5.180 | 20,150,980 |
| 2026-06-01 | 5.260 | 5.550 | 5.240 | 5.510 | 5.510 | 14,397,600 |
| 2026-05-29 | 5.370 | 5.470 | 5.270 | 5.290 | 5.290 | 11,601,000 |
| 2026-05-28 | 5.340 | 5.470 | 5.250 | 5.370 | 5.370 | 15,268,180 |
| 2026-05-27 | 5.390 | 5.590 | 5.250 | 5.370 | 5.370 | 22,449,650 |
| 2026-05-26 | 5.380 | 5.380 | 5.230 | 5.310 | 5.310 | 11,358,400 |
| 2026-05-25 | 5.530 | 5.610 | 5.340 | 5.390 | 5.390 | 11,529,860 |
| 2026-05-22 | 5.500 | 5.560 | 5.380 | 5.530 | 5.530 | 12,659,810 |
| 2026-05-21 | 5.670 | 5.780 | 5.440 | 5.470 | 5.470 | 15,037,600 |
| 2026-05-20 | 5.940 | 5.940 | 5.600 | 5.620 | 5.620 | 17,278,410 |
| 2026-05-19 | 5.880 | 6.020 | 5.820 | 5.930 | 5.930 | 13,133,300 |
| 2026-05-18 | 5.920 | 5.970 | 5.780 | 5.860 | 5.860 | 11,259,540 |
| 2026-05-15 | 5.880 | 6.020 | 5.850 | 5.920 | 5.920 | 10,447,700 |
| 2026-05-14 | 6.120 | 6.200 | 5.890 | 5.900 | 5.900 | 13,713,970 |
| 2026-05-13 | 6.080 | 6.130 | 6.020 | 6.120 | 6.120 | 9,779,662 |
| 2026-05-12 | 6.170 | 6.190 | 6.040 | 6.070 | 6.070 | 10,654,620 |
| 2026-05-11 | 6.320 | 6.350 | 6.120 | 6.180 | 6.180 | 15,307,880 |
| 2026-05-08 | 6.260 | 6.380 | 6.260 | 6.320 | 6.320 | 12,054,000 |
| 2026-05-07 | 6.240 | 6.280 | 6.190 | 6.250 | 6.250 | 11,112,020 |
| 2026-05-06 | 6.220 | 6.290 | 6.180 | 6.220 | 6.220 | 13,187,100 |
| 2026-04-30 | 6.260 | 6.310 | 6.160 | 6.200 | 6.200 | 13,720,560 |
| 2026-04-29 | 6.200 | 6.400 | 6.140 | 6.310 | 6.310 | 12,840,770 |
| 2026-04-28 | 6.230 | 6.320 | 6.140 | 6.180 | 6.180 | 9,406,800 |
| 2026-04-27 | 6.160 | 6.300 | 6.020 | 6.250 | 6.250 | 12,709,060 |
| 2026-04-24 | 6.170 | 6.230 | 6.060 | 6.170 | 6.170 | 10,621,040 |
| 2026-04-23 | 6.290 | 6.320 | 6.180 | 6.220 | 6.220 | 8,534,968 |
| 2026-04-22 | 6.380 | 6.400 | 6.270 | 6.310 | 6.310 | 8,838,700 |
| 2026-04-21 | 6.380 | 6.490 | 6.350 | 6.430 | 6.430 | 9,680,800 |
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.