Ciwen Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 6.430 | 6.580 | 6.400 | 6.500 | 6.500 | 16,799,658 |
| 2024-10-24 | 6.420 | 6.500 | 6.320 | 6.430 | 6.430 | 13,498,440 |
| 2024-10-23 | 6.700 | 6.710 | 6.440 | 6.460 | 6.460 | 27,094,840 |
| 2024-10-22 | 6.560 | 6.930 | 6.560 | 6.710 | 6.710 | 34,563,846 |
| 2024-10-21 | 6.270 | 6.730 | 6.230 | 6.530 | 6.530 | 34,602,896 |
| 2024-10-18 | 6.220 | 6.370 | 6.110 | 6.260 | 6.260 | 23,865,850 |
| 2024-10-17 | 6.110 | 6.380 | 6.110 | 6.230 | 6.230 | 28,914,000 |
| 2024-10-16 | 5.840 | 6.280 | 5.840 | 6.110 | 6.110 | 23,756,314 |
| 2024-10-15 | 5.940 | 6.280 | 5.820 | 5.970 | 5.970 | 25,562,195 |
| 2024-10-14 | 5.710 | 6.020 | 5.630 | 5.930 | 5.930 | 22,232,635 |
| 2024-10-11 | 6.000 | 6.010 | 5.630 | 5.710 | 5.710 | 20,888,800 |
| 2024-10-10 | 6.090 | 6.260 | 5.730 | 6.010 | 6.010 | 35,480,031 |
| 2024-10-09 | 6.650 | 6.650 | 6.210 | 6.210 | 6.210 | 34,077,900 |
| 2024-10-08 | 7.180 | 7.220 | 6.410 | 6.900 | 6.900 | 58,184,154 |
| 2024-09-30 | 6.260 | 6.590 | 6.000 | 6.560 | 6.560 | 50,129,034 |
| 2024-09-27 | 5.700 | 6.050 | 5.610 | 6.000 | 6.000 | 41,551,946 |
| 2024-09-26 | 5.490 | 5.670 | 5.420 | 5.620 | 5.620 | 40,534,480 |
| 2024-09-25 | 5.380 | 5.810 | 5.370 | 5.570 | 5.570 | 54,275,820 |
| 2024-09-24 | 5.150 | 5.300 | 5.090 | 5.280 | 5.280 | 17,072,940 |
| 2024-09-23 | 5.110 | 5.170 | 5.060 | 5.130 | 5.130 | 9,262,160 |
| 2024-09-20 | 5.120 | 5.150 | 5.050 | 5.100 | 5.100 | 10,178,600 |
| 2024-09-19 | 5.010 | 5.150 | 5.000 | 5.120 | 5.120 | 12,352,420 |
| 2024-09-18 | 5.060 | 5.110 | 4.910 | 4.990 | 4.990 | 11,178,560 |
| 2024-09-13 | 5.090 | 5.190 | 5.050 | 5.070 | 5.070 | 9,068,900 |
| 2024-09-12 | 5.130 | 5.230 | 5.120 | 5.130 | 5.130 | 9,079,000 |
| 2024-09-11 | 5.170 | 5.200 | 5.090 | 5.130 | 5.130 | 9,677,400 |
| 2024-09-10 | 5.100 | 5.200 | 5.030 | 5.180 | 5.180 | 14,176,780 |
| 2024-09-09 | 4.990 | 5.140 | 4.960 | 5.090 | 5.090 | 12,845,140 |
| 2024-09-06 | 5.130 | 5.150 | 5.000 | 5.010 | 5.010 | 12,319,280 |
| 2024-09-05 | 4.970 | 5.170 | 4.970 | 5.130 | 5.130 | 15,957,600 |
| 2024-09-04 | 5.000 | 5.040 | 4.930 | 4.990 | 4.990 | 11,427,920 |
| 2024-09-03 | 4.990 | 5.090 | 4.920 | 5.030 | 5.030 | 14,806,646 |
| 2024-09-02 | 5.150 | 5.190 | 4.940 | 4.950 | 4.950 | 21,491,238 |
| 2024-08-30 | 4.810 | 5.250 | 4.810 | 5.160 | 5.160 | 37,524,712 |
| 2024-08-29 | 4.740 | 4.850 | 4.640 | 4.850 | 4.850 | 16,905,246 |
| 2024-08-28 | 4.640 | 4.810 | 4.520 | 4.770 | 4.770 | 22,239,380 |
| 2024-08-27 | 4.680 | 4.790 | 4.630 | 4.660 | 4.660 | 14,243,500 |
| 2024-08-26 | 4.670 | 4.780 | 4.590 | 4.700 | 4.700 | 18,263,384 |
| 2024-08-23 | 4.830 | 4.830 | 4.620 | 4.670 | 4.670 | 24,660,378 |
| 2024-08-22 | 5.220 | 5.320 | 4.850 | 4.880 | 4.880 | 36,372,351 |
| 2024-08-21 | 5.490 | 5.590 | 5.290 | 5.290 | 5.290 | 37,509,279 |
| 2024-08-20 | 5.390 | 5.860 | 5.190 | 5.580 | 5.580 | 55,083,991 |
| 2024-08-19 | 5.490 | 5.600 | 5.350 | 5.380 | 5.380 | 35,206,040 |
| 2024-08-16 | 5.750 | 5.890 | 5.490 | 5.600 | 5.600 | 52,000,119 |
| 2024-08-15 | 5.440 | 5.830 | 5.360 | 5.680 | 5.680 | 67,604,052 |
| 2024-08-14 | 5.290 | 5.650 | 5.180 | 5.560 | 5.560 | 59,584,000 |
| 2024-08-13 | 5.100 | 5.410 | 4.960 | 5.270 | 5.270 | 38,151,020 |
| 2024-08-12 | 5.000 | 5.170 | 4.950 | 5.090 | 5.090 | 19,000,502 |
| 2024-08-09 | 5.210 | 5.270 | 5.080 | 5.080 | 5.080 | 21,305,752 |
| 2024-08-08 | 5.130 | 5.340 | 5.040 | 5.240 | 5.240 | 31,465,816 |
| 2024-08-07 | 5.240 | 5.270 | 5.120 | 5.130 | 5.130 | 25,826,840 |
| 2024-08-06 | 5.100 | 5.420 | 5.080 | 5.320 | 5.320 | 33,462,755 |
| 2024-08-05 | 5.050 | 5.390 | 5.050 | 5.060 | 5.060 | 32,576,900 |
| 2024-08-02 | 5.140 | 5.350 | 5.110 | 5.110 | 5.110 | 29,404,895 |
| 2024-08-01 | 5.140 | 5.280 | 5.110 | 5.160 | 5.160 | 26,846,800 |
| 2024-07-31 | 4.940 | 5.190 | 4.940 | 5.190 | 5.190 | 41,174,922 |
| 2024-07-30 | 5.130 | 5.190 | 4.930 | 4.970 | 4.970 | 53,608,740 |
| 2024-07-29 | 4.870 | 5.180 | 4.670 | 5.180 | 5.180 | 49,654,642 |
| 2024-07-26 | 4.580 | 4.740 | 4.550 | 4.710 | 4.710 | 14,084,800 |
| 2024-07-25 | 4.520 | 4.650 | 4.420 | 4.570 | 4.570 | 10,724,800 |
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.