Ciwen Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 5.170 | 5.170 | 4.760 | 4.890 | 4.890 | 17,001,011 |
| 2022-01-28 | 5.060 | 5.250 | 5.010 | 5.170 | 5.170 | 9,465,340 |
| 2022-01-27 | 5.150 | 5.150 | 4.970 | 4.990 | 4.990 | 9,572,360 |
| 2022-01-26 | 5.210 | 5.300 | 5.120 | 5.160 | 5.160 | 7,536,486 |
| 2022-01-25 | 5.570 | 5.580 | 5.170 | 5.200 | 5.200 | 11,793,180 |
| 2022-01-24 | 5.610 | 5.660 | 5.450 | 5.540 | 5.540 | 10,500,155 |
| 2022-01-21 | 5.640 | 5.900 | 5.570 | 5.670 | 5.670 | 12,143,600 |
| 2022-01-20 | 5.980 | 5.990 | 5.610 | 5.640 | 5.640 | 15,774,568 |
| 2022-01-19 | 5.740 | 6.060 | 5.720 | 5.940 | 5.940 | 20,558,588 |
| 2022-01-18 | 6.010 | 6.100 | 5.660 | 5.710 | 5.710 | 20,898,915 |
| 2022-01-17 | 5.820 | 6.010 | 5.810 | 5.990 | 5.990 | 14,251,988 |
| 2022-01-14 | 5.890 | 6.050 | 5.770 | 5.800 | 5.800 | 13,167,282 |
| 2022-01-13 | 5.940 | 5.990 | 5.830 | 5.860 | 5.860 | 9,141,832 |
| 2022-01-12 | 5.790 | 6.010 | 5.730 | 5.940 | 5.940 | 13,004,980 |
| 2022-01-11 | 5.930 | 5.970 | 5.770 | 5.820 | 5.820 | 11,773,221 |
| 2022-01-10 | 5.860 | 5.970 | 5.700 | 5.880 | 5.880 | 11,059,740 |
| 2022-01-07 | 6.060 | 6.250 | 5.860 | 5.900 | 5.900 | 16,250,681 |
| 2022-01-06 | 6.140 | 6.200 | 6.010 | 6.050 | 6.050 | 13,889,380 |
| 2022-01-05 | 6.110 | 6.390 | 6.030 | 6.180 | 6.180 | 27,055,560 |
| 2022-01-04 | 5.750 | 6.280 | 5.750 | 6.140 | 6.140 | 30,671,975 |
| 2021-12-31 | 5.960 | 6.050 | 5.710 | 5.790 | 5.790 | 37,459,923 |
| 2021-12-30 | 5.390 | 5.930 | 5.370 | 5.930 | 5.930 | 15,599,054 |
| 2021-12-29 | 5.420 | 5.470 | 5.300 | 5.390 | 5.390 | 8,684,793 |
| 2021-12-28 | 5.510 | 5.520 | 5.390 | 5.420 | 5.420 | 8,603,906 |
| 2021-12-27 | 5.480 | 5.530 | 5.300 | 5.480 | 5.480 | 13,949,519 |
| 2021-12-24 | 5.660 | 5.790 | 5.490 | 5.510 | 5.510 | 16,038,146 |
| 2021-12-23 | 5.760 | 5.770 | 5.550 | 5.560 | 5.560 | 19,515,954 |
| 2021-12-22 | 5.670 | 5.910 | 5.650 | 5.800 | 5.800 | 19,847,002 |
| 2021-12-21 | 5.580 | 5.720 | 5.480 | 5.650 | 5.650 | 19,041,097 |
| 2021-12-20 | 5.600 | 6.110 | 5.550 | 5.550 | 5.550 | 26,629,478 |
| 2021-12-17 | 5.520 | 5.660 | 5.440 | 5.600 | 5.600 | 15,783,746 |
| 2021-12-16 | 5.410 | 5.620 | 5.360 | 5.540 | 5.540 | 16,586,095 |
| 2021-12-15 | 5.340 | 5.480 | 5.280 | 5.420 | 5.420 | 16,967,704 |
| 2021-12-14 | 5.230 | 5.610 | 5.220 | 5.400 | 5.400 | 26,395,328 |
| 2021-12-13 | 5.150 | 5.300 | 5.130 | 5.200 | 5.200 | 18,881,649 |
| 2021-12-10 | 4.830 | 5.160 | 4.790 | 5.160 | 5.160 | 20,770,340 |
| 2021-12-09 | 4.750 | 4.850 | 4.730 | 4.840 | 4.840 | 7,915,560 |
| 2021-12-08 | 4.690 | 4.770 | 4.650 | 4.730 | 4.730 | 5,954,600 |
| 2021-12-07 | 4.660 | 4.760 | 4.660 | 4.690 | 4.690 | 6,695,992 |
| 2021-12-06 | 4.720 | 4.730 | 4.620 | 4.650 | 4.650 | 6,160,640 |
| 2021-12-03 | 4.720 | 4.750 | 4.700 | 4.720 | 4.720 | 3,990,580 |
| 2021-12-02 | 4.810 | 4.810 | 4.710 | 4.720 | 4.720 | 4,137,600 |
| 2021-12-01 | 4.710 | 4.820 | 4.690 | 4.810 | 4.810 | 4,499,661 |
| 2021-11-30 | 4.730 | 4.770 | 4.680 | 4.720 | 4.720 | 5,137,936 |
| 2021-11-29 | 4.740 | 4.740 | 4.670 | 4.710 | 4.710 | 5,619,380 |
| 2021-11-26 | 4.900 | 4.910 | 4.770 | 4.790 | 4.790 | 5,518,680 |
| 2021-11-25 | 5.050 | 5.050 | 4.900 | 4.910 | 4.910 | 4,282,900 |
| 2021-11-24 | 4.950 | 5.040 | 4.880 | 5.020 | 5.020 | 4,948,700 |
| 2021-11-23 | 4.930 | 5.000 | 4.840 | 4.940 | 4.940 | 5,521,500 |
| 2021-11-22 | 5.030 | 5.030 | 4.900 | 4.910 | 4.910 | 4,863,720 |
| 2021-11-19 | 4.990 | 5.050 | 4.910 | 4.990 | 4.990 | 4,765,302 |
| 2021-11-18 | 5.090 | 5.110 | 4.950 | 4.950 | 4.950 | 5,505,660 |
| 2021-11-17 | 5.060 | 5.140 | 5.040 | 5.100 | 5.100 | 4,308,923 |
| 2021-11-16 | 5.120 | 5.150 | 5.040 | 5.060 | 5.060 | 4,981,620 |
| 2021-11-15 | 5.010 | 5.140 | 4.990 | 5.120 | 5.120 | 7,403,620 |
| 2021-11-12 | 4.950 | 5.090 | 4.940 | 5.020 | 5.020 | 6,510,920 |
| 2021-11-11 | 4.890 | 5.020 | 4.860 | 4.980 | 4.980 | 6,788,880 |
| 2021-11-10 | 4.850 | 4.920 | 4.820 | 4.920 | 4.920 | 5,906,746 |
| 2021-11-09 | 4.820 | 4.900 | 4.780 | 4.810 | 4.810 | 4,730,326 |
| 2021-11-08 | 4.760 | 4.870 | 4.700 | 4.840 | 4.840 | 6,441,045 |
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.