Ciwen Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 6.350 | 6.430 | 6.320 | 6.420 | 6.420 | 9,590,009 |
| 2026-04-17 | 6.410 | 6.450 | 6.280 | 6.390 | 6.390 | 12,384,380 |
| 2026-04-16 | 6.300 | 6.450 | 6.280 | 6.410 | 6.410 | 13,063,820 |
| 2026-04-15 | 6.360 | 6.410 | 6.260 | 6.270 | 6.270 | 8,743,081 |
| 2026-04-14 | 6.420 | 6.450 | 6.310 | 6.390 | 6.390 | 7,729,740 |
| 2026-04-13 | 6.430 | 6.450 | 6.350 | 6.380 | 6.380 | 6,884,869 |
| 2026-04-10 | 6.430 | 6.530 | 6.390 | 6.470 | 6.470 | 7,674,349 |
| 2026-04-09 | 6.520 | 6.540 | 6.340 | 6.370 | 6.370 | 9,595,500 |
| 2026-04-08 | 6.380 | 6.570 | 6.370 | 6.560 | 6.560 | 11,768,473 |
| 2026-04-07 | 6.140 | 6.300 | 6.100 | 6.290 | 6.290 | 7,595,440 |
| 2026-04-03 | 6.330 | 6.390 | 6.120 | 6.140 | 6.140 | 8,544,090 |
| 2026-04-02 | 6.440 | 6.450 | 6.300 | 6.340 | 6.340 | 6,844,600 |
| 2026-04-01 | 6.500 | 6.530 | 6.370 | 6.480 | 6.480 | 7,953,600 |
| 2026-03-31 | 6.380 | 6.540 | 6.380 | 6.390 | 6.390 | 10,254,000 |
| 2026-03-30 | 6.230 | 6.400 | 6.210 | 6.380 | 6.380 | 7,883,900 |
| 2026-03-27 | 6.170 | 6.330 | 6.160 | 6.310 | 6.310 | 6,274,660 |
| 2026-03-26 | 6.300 | 6.380 | 6.180 | 6.210 | 6.210 | 8,061,859 |
| 2026-03-25 | 6.230 | 6.350 | 6.220 | 6.310 | 6.310 | 9,943,029 |
| 2026-03-24 | 6.050 | 6.220 | 5.960 | 6.220 | 6.220 | 15,018,470 |
| 2026-03-23 | 6.120 | 6.200 | 5.880 | 5.920 | 5.920 | 15,238,540 |
| 2026-03-20 | 6.550 | 6.580 | 6.260 | 6.280 | 6.280 | 10,000,240 |
| 2026-03-19 | 6.590 | 6.630 | 6.520 | 6.520 | 6.520 | 6,789,080 |
| 2026-03-18 | 6.620 | 6.670 | 6.530 | 6.660 | 6.660 | 6,292,700 |
| 2026-03-17 | 6.690 | 6.740 | 6.580 | 6.600 | 6.600 | 6,878,920 |
| 2026-03-16 | 6.590 | 6.690 | 6.570 | 6.690 | 6.690 | 7,149,620 |
| 2026-03-13 | 6.660 | 6.730 | 6.590 | 6.610 | 6.610 | 8,592,920 |
| 2026-03-12 | 6.800 | 6.820 | 6.670 | 6.680 | 6.680 | 8,612,640 |
| 2026-03-11 | 6.860 | 6.880 | 6.780 | 6.790 | 6.790 | 6,612,920 |
| 2026-03-10 | 6.880 | 6.920 | 6.820 | 6.870 | 6.870 | 8,059,600 |
| 2026-03-09 | 6.730 | 6.820 | 6.680 | 6.810 | 6.810 | 9,239,760 |
| 2026-03-06 | 6.730 | 6.840 | 6.660 | 6.840 | 6.840 | 9,948,980 |
| 2026-03-05 | 6.750 | 6.800 | 6.680 | 6.710 | 6.710 | 12,511,080 |
| 2026-03-04 | 6.610 | 6.720 | 6.540 | 6.620 | 6.620 | 13,843,900 |
| 2026-03-03 | 7.000 | 7.030 | 6.700 | 6.710 | 6.710 | 15,936,700 |
| 2026-03-02 | 7.080 | 7.110 | 6.910 | 6.950 | 6.950 | 17,898,939 |
| 2026-02-27 | 7.200 | 7.210 | 7.130 | 7.190 | 7.190 | 11,921,080 |
| 2026-02-26 | 7.350 | 7.360 | 7.170 | 7.180 | 7.180 | 16,282,580 |
| 2026-02-25 | 7.340 | 7.400 | 7.280 | 7.350 | 7.350 | 16,745,240 |
| 2026-02-24 | 7.550 | 7.570 | 7.290 | 7.330 | 7.330 | 23,230,520 |
| 2026-02-13 | 7.710 | 7.770 | 7.520 | 7.550 | 7.550 | 25,823,680 |
| 2026-02-12 | 7.900 | 7.940 | 7.600 | 7.620 | 7.620 | 36,691,781 |
| 2026-02-11 | 8.200 | 8.260 | 7.880 | 7.950 | 7.950 | 63,026,191 |
| 2026-02-10 | 8.160 | 8.740 | 7.970 | 8.500 | 8.500 | 96,691,203 |
| 2026-02-09 | 7.860 | 8.320 | 7.830 | 8.000 | 8.000 | 62,842,000 |
| 2026-02-06 | 7.580 | 7.690 | 7.370 | 7.560 | 7.560 | 19,658,740 |
| 2026-02-05 | 7.500 | 7.720 | 7.480 | 7.660 | 7.660 | 18,759,141 |
| 2026-02-04 | 7.620 | 7.670 | 7.460 | 7.550 | 7.550 | 16,967,119 |
| 2026-02-03 | 7.600 | 7.750 | 7.560 | 7.670 | 7.670 | 16,824,900 |
| 2026-02-02 | 7.480 | 7.770 | 7.470 | 7.520 | 7.520 | 23,430,580 |
| 2026-01-30 | 7.390 | 7.570 | 7.370 | 7.500 | 7.500 | 20,068,221 |
| 2026-01-29 | 7.360 | 7.690 | 7.240 | 7.500 | 7.500 | 24,669,900 |
| 2026-01-28 | 7.460 | 7.580 | 7.310 | 7.340 | 7.340 | 16,244,980 |
| 2026-01-27 | 7.550 | 7.650 | 7.350 | 7.460 | 7.460 | 13,460,280 |
| 2026-01-26 | 7.690 | 7.700 | 7.420 | 7.560 | 7.560 | 16,274,640 |
| 2026-01-23 | 7.620 | 7.720 | 7.570 | 7.700 | 7.700 | 14,362,700 |
| 2026-01-22 | 7.480 | 7.650 | 7.430 | 7.590 | 7.590 | 16,004,250 |
| 2026-01-21 | 7.450 | 7.590 | 7.380 | 7.450 | 7.450 | 13,059,390 |
| 2026-01-20 | 7.520 | 7.740 | 7.440 | 7.510 | 7.510 | 18,387,100 |
| 2026-01-19 | 7.510 | 7.560 | 7.430 | 7.510 | 7.510 | 14,386,040 |
| 2026-01-16 | 7.870 | 7.980 | 7.450 | 7.520 | 7.520 | 28,759,483 |
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.