Ciwen Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 6.050 | 6.240 | 5.970 | 6.110 | 6.110 | 14,851,700 |
| 2025-01-17 | 5.990 | 6.040 | 5.890 | 5.980 | 5.980 | 10,924,700 |
| 2025-01-16 | 6.100 | 6.120 | 5.960 | 6.050 | 6.050 | 17,867,501 |
| 2025-01-15 | 5.920 | 6.090 | 5.910 | 6.000 | 6.000 | 17,074,560 |
| 2025-01-14 | 5.700 | 5.920 | 5.670 | 5.920 | 5.920 | 14,476,360 |
| 2025-01-13 | 5.540 | 5.630 | 5.340 | 5.600 | 5.600 | 11,221,200 |
| 2025-01-10 | 5.850 | 5.930 | 5.590 | 5.590 | 5.590 | 13,298,978 |
| 2025-01-09 | 5.850 | 5.970 | 5.840 | 5.890 | 5.890 | 12,581,500 |
| 2025-01-08 | 5.860 | 5.960 | 5.700 | 5.900 | 5.900 | 15,035,881 |
| 2025-01-07 | 5.880 | 5.930 | 5.740 | 5.880 | 5.880 | 16,327,009 |
| 2025-01-06 | 5.810 | 6.040 | 5.520 | 5.880 | 5.880 | 19,750,980 |
| 2025-01-03 | 6.140 | 6.180 | 5.740 | 5.750 | 5.750 | 16,682,314 |
| 2025-01-02 | 6.210 | 6.310 | 6.020 | 6.100 | 6.100 | 14,701,750 |
| 2024-12-31 | 6.470 | 6.520 | 6.180 | 6.200 | 6.200 | 14,271,620 |
| 2024-12-30 | 6.360 | 6.470 | 6.160 | 6.470 | 6.470 | 16,528,234 |
| 2024-12-27 | 6.360 | 6.550 | 6.270 | 6.430 | 6.430 | 15,466,220 |
| 2024-12-26 | 6.330 | 6.460 | 6.280 | 6.360 | 6.360 | 15,081,700 |
| 2024-12-25 | 6.460 | 6.530 | 6.130 | 6.330 | 6.330 | 21,485,780 |
| 2024-12-24 | 6.600 | 6.650 | 6.350 | 6.530 | 6.530 | 24,635,180 |
| 2024-12-23 | 7.480 | 7.480 | 6.620 | 6.620 | 6.620 | 34,381,100 |
| 2024-12-20 | 7.380 | 7.480 | 7.280 | 7.350 | 7.350 | 20,221,940 |
| 2024-12-19 | 7.360 | 7.490 | 7.010 | 7.380 | 7.380 | 35,395,000 |
| 2024-12-18 | 7.440 | 7.600 | 7.120 | 7.500 | 7.500 | 27,035,480 |
| 2024-12-17 | 7.940 | 7.990 | 7.340 | 7.470 | 7.470 | 47,116,980 |
| 2024-12-16 | 8.180 | 8.320 | 7.870 | 8.020 | 8.020 | 49,458,681 |
| 2024-12-13 | 7.870 | 8.480 | 7.840 | 8.200 | 8.200 | 56,733,341 |
| 2024-12-12 | 8.010 | 8.180 | 7.840 | 7.950 | 7.950 | 31,765,474 |
| 2024-12-11 | 7.910 | 8.080 | 7.890 | 7.960 | 7.960 | 31,754,140 |
| 2024-12-10 | 8.260 | 8.440 | 7.930 | 8.000 | 8.000 | 52,100,819 |
| 2024-12-09 | 7.940 | 8.170 | 7.810 | 8.030 | 8.030 | 56,524,441 |
| 2024-12-06 | 7.740 | 8.080 | 7.580 | 7.910 | 7.910 | 68,990,986 |
| 2024-12-05 | 7.190 | 7.940 | 7.160 | 7.690 | 7.690 | 72,309,680 |
| 2024-12-04 | 7.500 | 7.500 | 7.140 | 7.220 | 7.220 | 24,069,100 |
| 2024-12-03 | 7.630 | 7.700 | 7.380 | 7.520 | 7.520 | 30,206,680 |
| 2024-12-02 | 7.550 | 7.690 | 7.460 | 7.620 | 7.620 | 34,171,481 |
| 2024-11-29 | 7.280 | 7.620 | 7.240 | 7.500 | 7.500 | 44,543,821 |
| 2024-11-28 | 7.500 | 7.720 | 7.290 | 7.320 | 7.320 | 51,985,500 |
| 2024-11-27 | 7.040 | 7.480 | 6.750 | 7.450 | 7.450 | 53,364,300 |
| 2024-11-26 | 7.040 | 7.430 | 7.000 | 7.100 | 7.100 | 45,057,595 |
| 2024-11-25 | 6.840 | 7.200 | 6.520 | 7.040 | 7.040 | 36,770,920 |
| 2024-11-22 | 6.810 | 7.270 | 6.710 | 6.740 | 6.740 | 35,051,340 |
| 2024-11-21 | 6.870 | 7.060 | 6.760 | 6.890 | 6.890 | 25,320,020 |
| 2024-11-20 | 6.590 | 7.020 | 6.550 | 6.900 | 6.900 | 34,136,631 |
| 2024-11-19 | 6.410 | 6.590 | 6.280 | 6.590 | 6.590 | 29,106,213 |
| 2024-11-18 | 7.300 | 7.410 | 6.450 | 6.500 | 6.500 | 59,123,972 |
| 2024-11-15 | 7.100 | 7.690 | 7.060 | 7.170 | 7.170 | 65,643,567 |
| 2024-11-14 | 7.120 | 7.320 | 6.960 | 6.990 | 6.990 | 21,081,200 |
| 2024-11-13 | 7.020 | 7.260 | 6.970 | 7.130 | 7.130 | 22,284,335 |
| 2024-11-12 | 7.390 | 7.480 | 7.040 | 7.110 | 7.110 | 32,842,960 |
| 2024-11-11 | 7.100 | 7.550 | 7.100 | 7.480 | 7.480 | 43,621,974 |
| 2024-11-08 | 7.000 | 7.170 | 6.810 | 7.020 | 7.020 | 33,000,278 |
| 2024-11-07 | 6.620 | 6.880 | 6.460 | 6.830 | 6.830 | 21,302,060 |
| 2024-11-06 | 6.440 | 6.680 | 6.440 | 6.620 | 6.620 | 23,888,371 |
| 2024-11-05 | 6.340 | 6.500 | 6.340 | 6.450 | 6.450 | 22,125,500 |
| 2024-11-04 | 6.240 | 6.420 | 6.150 | 6.350 | 6.350 | 22,610,483 |
| 2024-11-01 | 6.770 | 6.860 | 6.250 | 6.270 | 6.270 | 36,598,720 |
| 2024-10-31 | 6.700 | 6.900 | 6.600 | 6.790 | 6.790 | 24,488,660 |
| 2024-10-30 | 6.510 | 6.870 | 6.460 | 6.720 | 6.720 | 26,236,874 |
| 2024-10-29 | 6.940 | 7.280 | 6.550 | 6.580 | 6.580 | 42,969,831 |
| 2024-10-28 | 6.410 | 6.890 | 6.400 | 6.810 | 6.810 | 22,131,940 |
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.