Ciwen Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 6.940 | 7.080 | 6.880 | 6.940 | 6.940 | 26,899,900 |
| 2025-04-22 | 7.150 | 7.220 | 6.960 | 6.970 | 6.970 | 38,726,138 |
| 2025-04-21 | 6.990 | 7.280 | 6.880 | 7.250 | 7.250 | 56,303,096 |
| 2025-04-18 | 7.030 | 7.390 | 7.000 | 7.150 | 7.150 | 68,199,629 |
| 2025-04-17 | 6.870 | 7.200 | 6.770 | 6.980 | 6.980 | 74,995,504 |
| 2025-04-16 | 6.420 | 7.080 | 6.280 | 7.080 | 7.080 | 69,908,397 |
| 2025-04-15 | 6.350 | 6.550 | 6.330 | 6.440 | 6.440 | 15,702,743 |
| 2025-04-14 | 6.350 | 6.440 | 6.260 | 6.350 | 6.350 | 14,910,328 |
| 2025-04-11 | 6.300 | 6.540 | 6.240 | 6.240 | 6.240 | 16,639,600 |
| 2025-04-10 | 6.150 | 6.380 | 6.150 | 6.230 | 6.230 | 22,990,628 |
| 2025-04-09 | 5.660 | 6.060 | 5.210 | 6.000 | 6.000 | 23,606,120 |
| 2025-04-08 | 5.800 | 6.050 | 5.540 | 5.760 | 5.760 | 25,475,520 |
| 2025-04-07 | 6.400 | 6.450 | 6.080 | 6.080 | 6.080 | 10,453,000 |
| 2025-04-03 | 6.630 | 6.830 | 6.590 | 6.750 | 6.750 | 9,942,860 |
| 2025-04-02 | 6.690 | 6.830 | 6.670 | 6.700 | 6.700 | 8,287,500 |
| 2025-04-01 | 6.690 | 6.810 | 6.640 | 6.670 | 6.670 | 9,973,400 |
| 2025-03-31 | 6.700 | 6.730 | 6.440 | 6.630 | 6.630 | 15,279,500 |
| 2025-03-28 | 6.700 | 6.850 | 6.650 | 6.740 | 6.740 | 14,314,700 |
| 2025-03-27 | 6.810 | 6.870 | 6.680 | 6.740 | 6.740 | 8,925,700 |
| 2025-03-26 | 6.780 | 6.910 | 6.760 | 6.840 | 6.840 | 10,151,884 |
| 2025-03-25 | 6.890 | 6.920 | 6.720 | 6.780 | 6.780 | 14,262,001 |
| 2025-03-24 | 7.010 | 7.050 | 6.780 | 6.910 | 6.910 | 21,077,876 |
| 2025-03-21 | 7.300 | 7.350 | 7.010 | 7.020 | 7.020 | 34,450,501 |
| 2025-03-20 | 7.460 | 7.740 | 7.350 | 7.370 | 7.370 | 42,152,575 |
| 2025-03-19 | 7.360 | 7.760 | 7.320 | 7.430 | 7.430 | 45,081,106 |
| 2025-03-18 | 7.280 | 7.490 | 7.230 | 7.350 | 7.350 | 28,297,720 |
| 2025-03-17 | 7.280 | 7.430 | 7.250 | 7.280 | 7.280 | 14,899,440 |
| 2025-03-14 | 7.190 | 7.340 | 7.110 | 7.300 | 7.300 | 18,247,023 |
| 2025-03-13 | 7.400 | 7.440 | 7.100 | 7.180 | 7.180 | 25,123,400 |
| 2025-03-12 | 7.530 | 7.570 | 7.430 | 7.440 | 7.440 | 31,423,161 |
| 2025-03-11 | 7.180 | 7.580 | 7.130 | 7.480 | 7.480 | 37,562,548 |
| 2025-03-10 | 7.310 | 7.340 | 7.150 | 7.260 | 7.260 | 22,832,420 |
| 2025-03-07 | 7.480 | 7.570 | 7.300 | 7.370 | 7.370 | 28,750,099 |
| 2025-03-06 | 7.350 | 7.580 | 7.260 | 7.530 | 7.530 | 44,957,364 |
| 2025-03-05 | 7.260 | 7.390 | 7.170 | 7.320 | 7.320 | 26,117,542 |
| 2025-03-04 | 7.100 | 7.320 | 7.070 | 7.310 | 7.310 | 25,216,219 |
| 2025-03-03 | 7.240 | 7.350 | 7.120 | 7.170 | 7.170 | 29,351,400 |
| 2025-02-28 | 7.420 | 7.630 | 7.130 | 7.150 | 7.150 | 43,379,570 |
| 2025-02-27 | 7.670 | 7.830 | 7.390 | 7.540 | 7.540 | 53,407,060 |
| 2025-02-26 | 7.960 | 8.040 | 7.550 | 7.740 | 7.740 | 75,188,039 |
| 2025-02-25 | 7.750 | 8.380 | 7.750 | 7.940 | 7.940 | 115,078,368 |
| 2025-02-24 | 9.200 | 9.420 | 8.500 | 8.610 | 8.610 | 180,747,686 |
| 2025-02-21 | 8.560 | 8.560 | 8.560 | 8.560 | 8.560 | 5,673,628 |
| 2025-02-20 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 6,942,900 |
| 2025-02-19 | 6.440 | 7.070 | 6.360 | 7.070 | 7.070 | 27,776,500 |
| 2025-02-18 | 6.730 | 6.770 | 6.410 | 6.430 | 6.430 | 19,284,200 |
| 2025-02-17 | 6.850 | 6.900 | 6.690 | 6.730 | 6.730 | 23,282,123 |
| 2025-02-14 | 6.800 | 6.900 | 6.580 | 6.860 | 6.860 | 34,334,143 |
| 2025-02-13 | 6.740 | 7.050 | 6.610 | 6.860 | 6.860 | 40,538,974 |
| 2025-02-12 | 6.640 | 6.840 | 6.590 | 6.700 | 6.700 | 20,506,020 |
| 2025-02-11 | 6.690 | 6.750 | 6.540 | 6.670 | 6.670 | 18,595,661 |
| 2025-02-10 | 6.580 | 6.700 | 6.540 | 6.700 | 6.700 | 14,875,600 |
| 2025-02-07 | 6.400 | 6.600 | 6.390 | 6.530 | 6.530 | 18,697,860 |
| 2025-02-06 | 6.300 | 6.440 | 6.240 | 6.430 | 6.430 | 16,250,080 |
| 2025-02-05 | 6.330 | 6.460 | 6.270 | 6.320 | 6.320 | 16,654,341 |
| 2025-01-27 | 6.330 | 6.490 | 6.210 | 6.240 | 6.240 | 16,768,943 |
| 2025-01-24 | 5.940 | 6.230 | 5.880 | 6.210 | 6.210 | 16,134,563 |
| 2025-01-23 | 5.960 | 6.060 | 5.920 | 5.970 | 5.970 | 11,312,140 |
| 2025-01-22 | 6.000 | 6.050 | 5.850 | 5.880 | 5.880 | 10,694,780 |
| 2025-01-21 | 6.160 | 6.220 | 5.950 | 6.040 | 6.040 | 12,091,820 |
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.