Ciwen Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 7.760 | 7.790 | 7.650 | 7.700 | 7.700 | 19,404,392 |
| 2025-07-21 | 7.700 | 7.750 | 7.680 | 7.740 | 7.740 | 14,632,620 |
| 2025-07-18 | 7.750 | 7.840 | 7.680 | 7.720 | 7.720 | 16,024,120 |
| 2025-07-17 | 7.580 | 7.820 | 7.550 | 7.760 | 7.760 | 25,686,747 |
| 2025-07-16 | 7.540 | 7.740 | 7.530 | 7.630 | 7.630 | 24,680,435 |
| 2025-07-15 | 7.820 | 7.860 | 7.470 | 7.540 | 7.540 | 48,956,660 |
| 2025-07-14 | 8.120 | 8.120 | 7.960 | 8.040 | 8.040 | 20,266,100 |
| 2025-07-11 | 8.250 | 8.250 | 8.060 | 8.120 | 8.120 | 28,364,393 |
| 2025-07-10 | 8.300 | 8.430 | 8.180 | 8.250 | 8.250 | 36,471,307 |
| 2025-07-09 | 8.060 | 8.450 | 8.060 | 8.390 | 8.390 | 65,071,451 |
| 2025-07-08 | 8.030 | 8.160 | 8.020 | 8.080 | 8.080 | 22,048,120 |
| 2025-07-07 | 7.900 | 8.060 | 7.880 | 8.020 | 8.020 | 19,525,991 |
| 2025-07-04 | 8.090 | 8.110 | 7.950 | 7.960 | 7.960 | 30,552,281 |
| 2025-07-03 | 8.020 | 8.290 | 8.010 | 8.130 | 8.130 | 31,422,608 |
| 2025-07-02 | 8.500 | 8.500 | 8.050 | 8.070 | 8.070 | 56,809,089 |
| 2025-07-01 | 8.780 | 8.900 | 8.480 | 8.570 | 8.570 | 54,106,309 |
| 2025-06-30 | 8.700 | 8.930 | 8.590 | 8.810 | 8.810 | 51,132,729 |
| 2025-06-27 | 9.000 | 9.050 | 8.810 | 8.820 | 8.820 | 66,463,241 |
| 2025-06-26 | 8.760 | 9.500 | 8.460 | 9.280 | 9.280 | 106,295,391 |
| 2025-06-25 | 9.200 | 9.230 | 8.620 | 8.980 | 8.980 | 103,271,416 |
| 2025-06-24 | 8.900 | 9.600 | 8.800 | 9.350 | 9.350 | 127,688,228 |
| 2025-06-23 | 8.710 | 9.290 | 8.600 | 9.050 | 9.050 | 122,816,587 |
| 2025-06-20 | 9.600 | 9.880 | 8.530 | 8.740 | 8.740 | 172,457,205 |
| 2025-06-19 | 8.040 | 8.980 | 7.800 | 8.980 | 8.980 | 93,545,711 |
| 2025-06-18 | 8.110 | 8.380 | 7.860 | 8.160 | 8.160 | 59,013,240 |
| 2025-06-17 | 8.120 | 8.390 | 7.990 | 8.080 | 8.080 | 51,958,510 |
| 2025-06-16 | 7.790 | 8.280 | 7.790 | 8.160 | 8.160 | 60,099,957 |
| 2025-06-13 | 8.310 | 8.400 | 7.740 | 7.940 | 7.940 | 79,180,656 |
| 2025-06-12 | 8.180 | 8.990 | 8.180 | 8.590 | 8.590 | 98,802,536 |
| 2025-06-11 | 8.380 | 8.680 | 8.210 | 8.330 | 8.330 | 111,435,960 |
| 2025-06-10 | 7.620 | 8.380 | 7.590 | 8.380 | 8.380 | 76,631,330 |
| 2025-06-09 | 7.660 | 7.740 | 7.570 | 7.620 | 7.620 | 30,093,752 |
| 2025-06-06 | 7.580 | 7.800 | 7.430 | 7.610 | 7.610 | 45,959,893 |
| 2025-06-05 | 7.910 | 8.260 | 7.600 | 7.710 | 7.710 | 73,889,920 |
| 2025-06-04 | 7.780 | 7.930 | 7.650 | 7.900 | 7.900 | 50,144,772 |
| 2025-06-03 | 7.660 | 7.980 | 7.630 | 7.770 | 7.770 | 53,279,572 |
| 2025-05-30 | 7.560 | 7.980 | 7.550 | 7.810 | 7.810 | 61,202,420 |
| 2025-05-29 | 7.390 | 7.880 | 7.330 | 7.660 | 7.660 | 59,265,329 |
| 2025-05-28 | 7.500 | 7.510 | 7.260 | 7.330 | 7.330 | 31,364,676 |
| 2025-05-27 | 7.530 | 7.610 | 7.350 | 7.510 | 7.510 | 41,081,989 |
| 2025-05-26 | 7.240 | 7.450 | 7.140 | 7.440 | 7.440 | 42,356,313 |
| 2025-05-23 | 7.370 | 7.440 | 7.220 | 7.230 | 7.230 | 56,910,486 |
| 2025-05-22 | 7.170 | 7.490 | 7.110 | 7.380 | 7.380 | 54,420,259 |
| 2025-05-21 | 7.260 | 7.290 | 7.120 | 7.190 | 7.190 | 16,287,660 |
| 2025-05-20 | 7.080 | 7.290 | 7.040 | 7.260 | 7.260 | 29,129,460 |
| 2025-05-19 | 7.040 | 7.110 | 6.880 | 7.110 | 7.110 | 22,255,700 |
| 2025-05-16 | 6.850 | 7.140 | 6.850 | 6.950 | 6.950 | 17,844,100 |
| 2025-05-15 | 7.060 | 7.060 | 6.890 | 6.900 | 6.900 | 15,379,620 |
| 2025-05-14 | 7.050 | 7.120 | 7.010 | 7.080 | 7.080 | 15,926,614 |
| 2025-05-13 | 7.120 | 7.190 | 7.050 | 7.080 | 7.080 | 19,081,000 |
| 2025-05-12 | 7.120 | 7.150 | 7.020 | 7.100 | 7.100 | 19,529,740 |
| 2025-05-09 | 7.150 | 7.250 | 7.060 | 7.080 | 7.080 | 26,945,200 |
| 2025-05-08 | 7.000 | 7.310 | 6.970 | 7.250 | 7.250 | 48,347,383 |
| 2025-05-07 | 7.100 | 7.150 | 6.930 | 7.040 | 7.040 | 26,043,260 |
| 2025-05-06 | 6.880 | 7.070 | 6.790 | 7.050 | 7.050 | 33,167,800 |
| 2025-04-30 | 6.850 | 7.040 | 6.740 | 6.850 | 6.850 | 33,005,735 |
| 2025-04-29 | 6.520 | 6.770 | 6.420 | 6.560 | 6.560 | 15,933,320 |
| 2025-04-28 | 6.750 | 6.860 | 6.520 | 6.520 | 6.520 | 18,871,260 |
| 2025-04-25 | 6.770 | 6.870 | 6.680 | 6.770 | 6.770 | 21,826,508 |
| 2025-04-24 | 6.940 | 6.960 | 6.630 | 6.690 | 6.690 | 27,484,139 |
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.