Ciwen Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 8.090 | 8.220 | 8.000 | 8.010 | 8.010 | 17,409,280 |
| 2025-10-21 | 8.120 | 8.320 | 8.020 | 8.250 | 8.250 | 22,923,820 |
| 2025-10-20 | 7.930 | 8.330 | 7.930 | 8.120 | 8.120 | 26,575,414 |
| 2025-10-17 | 7.860 | 8.050 | 7.820 | 7.830 | 7.830 | 20,351,420 |
| 2025-10-16 | 7.890 | 7.940 | 7.800 | 7.830 | 7.830 | 11,492,280 |
| 2025-10-15 | 7.710 | 7.950 | 7.610 | 7.890 | 7.890 | 16,180,562 |
| 2025-10-14 | 7.780 | 7.840 | 7.630 | 7.640 | 7.640 | 10,614,380 |
| 2025-10-13 | 7.710 | 7.770 | 7.560 | 7.750 | 7.750 | 10,681,603 |
| 2025-10-10 | 7.850 | 7.940 | 7.830 | 7.870 | 7.870 | 9,167,540 |
| 2025-10-09 | 7.950 | 7.950 | 7.760 | 7.890 | 7.890 | 13,226,800 |
| 2025-09-30 | 7.800 | 7.890 | 7.750 | 7.800 | 7.800 | 9,823,506 |
| 2025-09-29 | 7.700 | 7.800 | 7.600 | 7.800 | 7.800 | 10,897,460 |
| 2025-09-26 | 7.900 | 7.910 | 7.700 | 7.730 | 7.730 | 14,081,000 |
| 2025-09-25 | 7.890 | 8.030 | 7.890 | 7.910 | 7.910 | 12,784,620 |
| 2025-09-24 | 7.850 | 7.980 | 7.800 | 7.930 | 7.930 | 11,196,100 |
| 2025-09-23 | 8.070 | 8.080 | 7.740 | 7.880 | 7.880 | 17,020,768 |
| 2025-09-22 | 8.170 | 8.190 | 8.020 | 8.060 | 8.060 | 13,497,060 |
| 2025-09-19 | 8.100 | 8.280 | 8.090 | 8.250 | 8.250 | 18,027,580 |
| 2025-09-18 | 8.500 | 8.510 | 8.100 | 8.190 | 8.190 | 33,355,280 |
| 2025-09-17 | 8.290 | 8.590 | 8.260 | 8.530 | 8.530 | 40,812,937 |
| 2025-09-16 | 8.300 | 8.380 | 8.190 | 8.260 | 8.260 | 19,526,277 |
| 2025-09-15 | 8.380 | 8.410 | 8.230 | 8.330 | 8.330 | 20,179,423 |
| 2025-09-12 | 8.350 | 8.470 | 8.300 | 8.410 | 8.410 | 24,610,060 |
| 2025-09-11 | 8.460 | 8.490 | 8.200 | 8.390 | 8.390 | 28,614,277 |
| 2025-09-10 | 8.450 | 8.690 | 8.370 | 8.560 | 8.560 | 37,672,051 |
| 2025-09-09 | 8.250 | 8.570 | 8.200 | 8.480 | 8.480 | 35,569,894 |
| 2025-09-08 | 8.230 | 8.300 | 8.170 | 8.290 | 8.290 | 19,127,881 |
| 2025-09-05 | 8.050 | 8.220 | 7.910 | 8.220 | 8.220 | 19,060,573 |
| 2025-09-04 | 8.090 | 8.210 | 7.900 | 8.030 | 8.030 | 21,186,640 |
| 2025-09-03 | 8.170 | 8.320 | 8.050 | 8.100 | 8.100 | 20,688,400 |
| 2025-09-02 | 8.470 | 8.470 | 8.120 | 8.170 | 8.170 | 28,262,540 |
| 2025-09-01 | 8.280 | 8.550 | 8.210 | 8.490 | 8.490 | 31,964,800 |
| 2025-08-29 | 8.330 | 8.560 | 8.250 | 8.270 | 8.270 | 29,238,700 |
| 2025-08-28 | 8.330 | 8.500 | 8.010 | 8.340 | 8.340 | 37,866,970 |
| 2025-08-27 | 8.650 | 8.840 | 8.360 | 8.360 | 8.360 | 48,026,860 |
| 2025-08-26 | 9.010 | 9.030 | 8.740 | 8.760 | 8.760 | 47,098,880 |
| 2025-08-25 | 8.820 | 8.980 | 8.720 | 8.960 | 8.960 | 62,425,249 |
| 2025-08-22 | 8.800 | 8.880 | 8.650 | 8.780 | 8.780 | 45,412,079 |
| 2025-08-21 | 8.890 | 8.960 | 8.690 | 8.870 | 8.870 | 67,471,620 |
| 2025-08-20 | 9.130 | 9.230 | 8.670 | 8.840 | 8.840 | 106,052,191 |
| 2025-08-19 | 9.140 | 9.570 | 8.920 | 9.570 | 9.570 | 127,246,431 |
| 2025-08-18 | 8.310 | 8.700 | 8.310 | 8.700 | 8.700 | 66,503,500 |
| 2025-08-15 | 7.800 | 7.910 | 7.790 | 7.910 | 7.910 | 17,822,900 |
| 2025-08-14 | 8.190 | 8.200 | 7.850 | 7.850 | 7.850 | 34,524,180 |
| 2025-08-13 | 8.140 | 8.260 | 8.100 | 8.190 | 8.190 | 26,971,215 |
| 2025-08-12 | 8.170 | 8.200 | 8.110 | 8.140 | 8.140 | 19,901,300 |
| 2025-08-11 | 8.150 | 8.220 | 8.120 | 8.190 | 8.190 | 21,849,000 |
| 2025-08-08 | 8.310 | 8.310 | 8.160 | 8.180 | 8.180 | 30,433,720 |
| 2025-08-07 | 8.280 | 8.370 | 8.200 | 8.370 | 8.370 | 40,918,160 |
| 2025-08-06 | 8.250 | 8.280 | 8.150 | 8.270 | 8.270 | 32,653,675 |
| 2025-08-05 | 8.190 | 8.270 | 8.150 | 8.250 | 8.250 | 33,918,241 |
| 2025-08-04 | 8.200 | 8.280 | 8.050 | 8.240 | 8.240 | 42,093,400 |
| 2025-08-01 | 8.220 | 8.270 | 8.070 | 8.200 | 8.200 | 42,705,640 |
| 2025-07-31 | 8.500 | 8.500 | 8.200 | 8.330 | 8.330 | 82,127,723 |
| 2025-07-30 | 8.010 | 8.580 | 7.950 | 8.580 | 8.580 | 85,959,526 |
| 2025-07-29 | 7.880 | 7.900 | 7.720 | 7.800 | 7.800 | 19,467,360 |
| 2025-07-28 | 7.820 | 7.980 | 7.810 | 7.910 | 7.910 | 23,412,940 |
| 2025-07-25 | 7.760 | 7.890 | 7.750 | 7.820 | 7.820 | 23,493,172 |
| 2025-07-24 | 7.630 | 7.780 | 7.620 | 7.760 | 7.760 | 20,411,612 |
| 2025-07-23 | 7.680 | 7.760 | 7.620 | 7.630 | 7.630 | 15,128,812 |
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.