Ciwen Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8.800 | 10.260 | 8.400 | 10.260 | 10.260 | 220,375,383 |
| 2026-10-16 | 9.650 | 9.800 | 8.730 | 9.330 | 9.330 | 228,298,996 |
| 2026-10-15 | 8.910 | 8.910 | 8.670 | 8.910 | 8.910 | 76,604,320 |
| 2026-10-14 | 8.070 | 8.100 | 7.780 | 8.100 | 8.100 | 56,569,672 |
| 2026-10-13 | 7.360 | 7.360 | 7.360 | 7.360 | 7.360 | 15,958,580 |
| 2026-10-12 | 6.630 | 6.690 | 6.600 | 6.690 | 6.690 | 28,354,680 |
| 2026-10-09 | 5.520 | 6.080 | 5.360 | 6.080 | 6.080 | 24,211,936 |
| 2026-10-08 | 5.610 | 5.670 | 5.490 | 5.530 | 5.530 | 10,910,400 |
| 2026-09-30 | 5.720 | 5.790 | 5.570 | 5.640 | 5.640 | 10,333,212 |
| 2026-09-29 | 5.630 | 5.780 | 5.550 | 5.720 | 5.720 | 12,447,003 |
| 2026-09-28 | 5.810 | 5.920 | 5.560 | 5.590 | 5.590 | 11,957,159 |
| 2026-09-24 | 5.800 | 5.870 | 5.670 | 5.720 | 5.720 | 11,135,980 |
| 2026-09-23 | 5.780 | 5.840 | 5.610 | 5.800 | 5.800 | 19,691,500 |
| 2026-09-22 | 5.710 | 5.900 | 5.660 | 5.860 | 5.860 | 19,466,439 |
| 2026-09-21 | 5.620 | 5.760 | 5.520 | 5.730 | 5.730 | 16,775,939 |
| 2026-09-18 | 5.600 | 5.690 | 5.530 | 5.550 | 5.550 | 15,407,421 |
| 2026-09-17 | 5.580 | 5.650 | 5.490 | 5.630 | 5.630 | 16,402,697 |
| 2026-09-16 | 5.500 | 5.620 | 5.400 | 5.550 | 5.550 | 17,675,439 |
| 2026-09-15 | 5.770 | 5.780 | 5.460 | 5.490 | 5.490 | 23,188,934 |
| 2026-09-14 | 5.850 | 5.920 | 5.620 | 5.680 | 5.680 | 27,208,668 |
| 2026-09-11 | 5.760 | 5.940 | 5.670 | 5.850 | 5.850 | 42,496,316 |
| 2026-09-10 | 5.900 | 6.210 | 5.650 | 5.940 | 5.940 | 63,936,184 |
| 2026-09-09 | 5.850 | 6.110 | 5.570 | 5.970 | 5.970 | 97,857,547 |
| 2026-09-08 | 5.880 | 6.190 | 5.740 | 6.190 | 6.190 | 46,655,180 |
| 2026-09-07 | 5.510 | 5.660 | 5.490 | 5.630 | 5.630 | 13,399,492 |
| 2026-09-04 | 5.400 | 5.610 | 5.360 | 5.510 | 5.510 | 15,937,020 |
| 2026-09-03 | 5.550 | 5.650 | 5.350 | 5.380 | 5.380 | 16,614,939 |
| 2026-09-02 | 5.580 | 5.670 | 5.430 | 5.490 | 5.490 | 18,946,039 |
| 2026-09-01 | 5.480 | 5.710 | 5.430 | 5.610 | 5.610 | 29,083,172 |
| 2026-08-31 | 5.130 | 5.550 | 5.130 | 5.500 | 5.500 | 25,003,512 |
| 2026-08-28 | 5.180 | 5.240 | 5.130 | 5.180 | 5.180 | 6,573,700 |
| 2026-08-27 | 5.210 | 5.240 | 5.170 | 5.180 | 5.180 | 7,330,800 |
| 2026-08-26 | 5.170 | 5.240 | 5.130 | 5.210 | 5.210 | 8,883,040 |
| 2026-08-25 | 4.920 | 5.210 | 4.890 | 5.170 | 5.170 | 13,276,040 |
| 2026-08-24 | 5.000 | 5.080 | 4.890 | 4.920 | 4.920 | 10,205,800 |
| 2026-08-21 | 5.030 | 5.080 | 4.910 | 4.990 | 4.990 | 16,816,893 |
| 2026-08-20 | 4.970 | 5.360 | 4.880 | 5.090 | 5.090 | 22,282,801 |
| 2026-08-19 | 5.030 | 5.060 | 4.870 | 4.870 | 4.870 | 7,921,860 |
| 2026-08-18 | 5.110 | 5.140 | 5.020 | 5.050 | 5.050 | 7,601,600 |
| 2026-08-17 | 5.160 | 5.170 | 5.050 | 5.140 | 5.140 | 6,822,680 |
| 2026-08-14 | 5.220 | 5.230 | 5.020 | 5.150 | 5.150 | 11,565,400 |
| 2026-08-13 | 5.330 | 5.400 | 5.200 | 5.200 | 5.200 | 9,045,020 |
| 2026-08-12 | 5.290 | 5.370 | 5.240 | 5.350 | 5.350 | 9,014,821 |
| 2026-08-11 | 5.250 | 5.290 | 5.160 | 5.260 | 5.260 | 7,570,920 |
| 2026-08-10 | 5.160 | 5.250 | 5.060 | 5.230 | 5.230 | 9,354,020 |
| 2026-08-07 | 5.160 | 5.190 | 4.950 | 5.110 | 5.110 | 11,119,300 |
| 2026-08-06 | 5.200 | 5.320 | 5.080 | 5.170 | 5.170 | 11,219,380 |
| 2026-08-05 | 5.170 | 5.240 | 5.140 | 5.200 | 5.200 | 10,818,880 |
| 2026-08-04 | 5.090 | 5.200 | 5.030 | 5.170 | 5.170 | 11,628,433 |
| 2026-08-03 | 4.950 | 5.080 | 4.920 | 5.060 | 5.060 | 10,921,941 |
| 2026-07-31 | 4.780 | 4.980 | 4.770 | 4.950 | 4.950 | 11,825,880 |
| 2026-07-30 | 4.800 | 4.970 | 4.760 | 4.780 | 4.780 | 12,452,180 |
| 2026-07-29 | 4.660 | 4.830 | 4.660 | 4.810 | 4.810 | 15,433,414 |
| 2026-07-28 | 4.480 | 4.780 | 4.470 | 4.650 | 4.650 | 14,110,100 |
| 2026-07-27 | 4.320 | 4.550 | 4.300 | 4.520 | 4.520 | 12,734,900 |
| 2026-07-24 | 4.440 | 4.500 | 4.300 | 4.330 | 4.330 | 9,391,160 |
| 2026-07-23 | 4.340 | 4.510 | 4.270 | 4.490 | 4.490 | 12,396,566 |
| 2026-07-22 | 4.440 | 4.520 | 4.340 | 4.380 | 4.380 | 12,609,000 |
| 2026-07-21 | 4.510 | 4.620 | 4.260 | 4.490 | 4.490 | 18,603,529 |
| 2026-07-20 | 4.620 | 4.780 | 4.470 | 4.550 | 4.550 | 21,185,600 |
Page 1 of 1 · 60 trading days
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.