Ciwen Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 8.080 | 8.160 | 7.800 | 7.890 | 7.890 | 25,546,440 |
| 2026-01-14 | 7.880 | 8.310 | 7.880 | 8.160 | 8.160 | 40,042,860 |
| 2026-01-13 | 8.020 | 8.140 | 7.800 | 7.930 | 7.930 | 39,579,586 |
| 2026-01-12 | 7.650 | 8.030 | 7.640 | 8.010 | 8.010 | 43,375,320 |
| 2026-01-09 | 7.270 | 7.530 | 7.250 | 7.510 | 7.510 | 25,476,201 |
| 2026-01-08 | 7.160 | 7.320 | 7.120 | 7.270 | 7.270 | 17,884,580 |
| 2026-01-07 | 7.230 | 7.300 | 7.150 | 7.200 | 7.200 | 15,247,040 |
| 2026-01-06 | 7.200 | 7.330 | 7.180 | 7.270 | 7.270 | 15,678,740 |
| 2026-01-05 | 7.160 | 7.230 | 7.080 | 7.210 | 7.210 | 16,197,008 |
| 2025-12-31 | 7.150 | 7.230 | 7.050 | 7.160 | 7.160 | 17,557,360 |
| 2025-12-30 | 7.000 | 7.170 | 6.990 | 7.080 | 7.080 | 17,056,268 |
| 2025-12-29 | 7.010 | 7.060 | 6.990 | 7.010 | 7.010 | 9,078,600 |
| 2025-12-26 | 7.030 | 7.080 | 7.000 | 7.040 | 7.040 | 12,660,035 |
| 2025-12-25 | 7.010 | 7.040 | 6.960 | 7.030 | 7.030 | 9,881,420 |
| 2025-12-24 | 6.960 | 7.010 | 6.930 | 7.010 | 7.010 | 9,898,720 |
| 2025-12-23 | 7.100 | 7.110 | 6.920 | 6.960 | 6.960 | 18,929,780 |
| 2025-12-22 | 7.190 | 7.210 | 7.100 | 7.140 | 7.140 | 14,894,200 |
| 2025-12-19 | 7.190 | 7.290 | 7.050 | 7.240 | 7.240 | 15,752,500 |
| 2025-12-18 | 7.100 | 7.340 | 7.070 | 7.190 | 7.190 | 15,457,300 |
| 2025-12-17 | 7.150 | 7.210 | 7.000 | 7.170 | 7.170 | 25,416,100 |
| 2025-12-16 | 7.920 | 7.970 | 7.180 | 7.220 | 7.220 | 47,967,565 |
| 2025-12-15 | 7.830 | 8.030 | 7.660 | 7.970 | 7.970 | 26,178,555 |
| 2025-12-12 | 8.210 | 8.430 | 7.960 | 7.990 | 7.990 | 36,158,955 |
| 2025-12-11 | 8.470 | 8.650 | 8.280 | 8.290 | 8.290 | 31,883,760 |
| 2025-12-10 | 8.280 | 8.670 | 8.280 | 8.530 | 8.530 | 66,319,927 |
| 2025-12-09 | 8.040 | 8.890 | 8.030 | 8.510 | 8.510 | 99,673,468 |
| 2025-12-08 | 7.710 | 8.450 | 7.700 | 8.080 | 8.080 | 36,875,971 |
| 2025-12-05 | 7.840 | 7.850 | 7.620 | 7.710 | 7.710 | 16,679,214 |
| 2025-12-04 | 8.000 | 8.120 | 7.710 | 7.840 | 7.840 | 21,198,406 |
| 2025-12-03 | 8.210 | 8.530 | 7.980 | 8.010 | 8.010 | 33,269,200 |
| 2025-12-02 | 8.200 | 8.300 | 8.100 | 8.170 | 8.170 | 18,992,480 |
| 2025-12-01 | 8.380 | 8.470 | 8.200 | 8.240 | 8.240 | 24,871,600 |
| 2025-11-28 | 8.250 | 8.420 | 8.200 | 8.360 | 8.360 | 23,794,333 |
| 2025-11-27 | 8.310 | 8.480 | 8.190 | 8.270 | 8.270 | 23,453,340 |
| 2025-11-26 | 8.300 | 8.480 | 8.220 | 8.260 | 8.260 | 24,343,960 |
| 2025-11-25 | 8.200 | 8.360 | 8.140 | 8.310 | 8.310 | 31,246,616 |
| 2025-11-24 | 7.990 | 8.240 | 7.900 | 8.190 | 8.190 | 28,922,220 |
| 2025-11-21 | 7.810 | 8.260 | 7.780 | 7.960 | 7.960 | 30,439,051 |
| 2025-11-20 | 8.150 | 8.180 | 7.920 | 7.950 | 7.950 | 14,204,420 |
| 2025-11-19 | 8.190 | 8.210 | 8.000 | 8.150 | 8.150 | 21,498,460 |
| 2025-11-18 | 7.970 | 8.300 | 7.920 | 8.210 | 8.210 | 27,639,220 |
| 2025-11-17 | 7.850 | 7.970 | 7.810 | 7.960 | 7.960 | 8,181,320 |
| 2025-11-14 | 7.980 | 8.050 | 7.890 | 7.890 | 7.890 | 9,921,100 |
| 2025-11-13 | 8.000 | 8.010 | 7.900 | 8.000 | 8.000 | 8,697,160 |
| 2025-11-12 | 8.040 | 8.090 | 7.910 | 7.980 | 7.980 | 9,222,180 |
| 2025-11-11 | 8.100 | 8.100 | 8.000 | 8.040 | 8.040 | 9,922,940 |
| 2025-11-10 | 7.910 | 8.150 | 7.910 | 8.100 | 8.100 | 17,204,280 |
| 2025-11-07 | 7.940 | 8.010 | 7.880 | 7.900 | 7.900 | 10,763,800 |
| 2025-11-06 | 8.120 | 8.150 | 7.940 | 7.960 | 7.960 | 14,547,420 |
| 2025-11-05 | 8.010 | 8.180 | 7.990 | 8.160 | 8.160 | 17,379,760 |
| 2025-11-04 | 8.090 | 8.120 | 7.980 | 8.080 | 8.080 | 18,152,220 |
| 2025-11-03 | 7.790 | 8.120 | 7.780 | 8.090 | 8.090 | 28,650,800 |
| 2025-10-31 | 7.530 | 7.800 | 7.500 | 7.750 | 7.750 | 20,670,480 |
| 2025-10-30 | 7.650 | 7.660 | 7.470 | 7.510 | 7.510 | 14,418,200 |
| 2025-10-29 | 7.750 | 7.800 | 7.620 | 7.670 | 7.670 | 13,597,473 |
| 2025-10-28 | 7.770 | 7.870 | 7.750 | 7.790 | 7.790 | 10,430,840 |
| 2025-10-27 | 7.850 | 7.900 | 7.750 | 7.800 | 7.800 | 11,936,013 |
| 2025-10-24 | 8.040 | 8.040 | 7.800 | 7.810 | 7.810 | 18,133,900 |
| 2025-10-23 | 8.010 | 8.100 | 7.860 | 8.040 | 8.040 | 17,441,323 |
| 2025-10-22 | 8.090 | 8.220 | 8.000 | 8.010 | 8.010 | 17,409,280 |
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.