ZhongWang Fabric Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	15.720	16.420	15.700	16.180	15.512	643,675
2024-07-24	15.900	16.060	15.770	15.860	15.205	348,900
2024-07-23	15.880	16.300	15.800	15.930	15.273	655,950
2024-07-22	16.030	16.260	15.700	16.000	15.340	916,125
2024-07-19	17.150	17.150	15.910	16.330	15.656	1,574,575
2024-07-18	15.800	16.020	15.520	15.910	15.253	453,825
2024-07-17	16.150	16.280	15.920	15.950	15.292	279,900
2024-07-16	16.350	16.350	16.070	16.210	15.541	339,300
2024-07-15	16.300	16.380	16.120	16.260	15.589	406,500
2024-07-12	16.360	16.530	15.890	16.320	15.646	1,329,900
2024-07-11	15.990	16.260	15.970	16.120	15.455	511,800
2024-07-10	15.930	16.420	15.640	15.980	15.321	797,575
2024-07-09	15.500	16.290	14.880	16.000	15.340	1,016,200
2024-07-08	15.820	15.850	15.130	15.300	14.669	602,250
2024-07-05	15.760	15.760	15.760	15.760	15.110	0
2024-07-04	16.350	16.460	15.750	15.760	15.110	586,825
2024-07-03	16.240	16.430	16.180	16.390	15.714	382,225
2024-07-02	16.410	16.500	16.140	16.250	15.579	555,950
2024-07-01	15.940	16.450	15.920	16.310	15.637	729,800
2024-06-28	15.820	16.250	15.670	16.050	15.388	812,200
2024-06-27	16.280	16.490	15.910	15.910	15.253	625,900
2024-06-26	16.030	16.340	15.920	16.260	15.589	457,250
2024-06-25	15.980	16.340	15.910	16.150	15.483	633,750
2024-06-24	16.550	16.870	16.060	16.070	15.407	853,869
2024-06-21	16.510	16.850	16.340	16.700	16.011	846,925
2024-06-20	16.550	16.730	16.280	16.670	15.982	954,975
2024-06-19	16.270	16.690	16.070	16.560	15.877	993,265
2024-06-18	16.210	16.830	16.210	16.680	15.599	1,024,065
2024-06-17	16.360	16.400	16.250	16.390	15.327	249,150
2024-06-14	16.180	16.530	16.180	16.390	15.327	350,700
2024-06-13	16.460	16.460	16.210	16.360	15.299	280,115
2024-06-12	16.150	16.580	16.150	16.370	15.309	562,300
2024-06-11	16.200	16.450	16.010	16.190	15.140	535,159
2024-06-07	16.110	16.530	16.030	16.470	15.402	887,590
2024-06-06	16.770	16.880	15.880	16.020	14.981	1,085,400
2024-06-05	17.100	17.100	16.510	16.580	15.505	1,214,798
2024-06-04	16.930	17.080	16.610	17.000	15.898	1,341,700
2024-06-03	16.880	16.980	16.660	16.890	15.795	993,525
2024-05-31	16.740	16.880	16.680	16.880	15.786	672,012
2024-05-30	16.710	16.790	16.560	16.700	15.617	341,400
2024-05-29	16.520	16.840	16.520	16.720	15.636	472,425
2024-05-28	16.800	16.800	16.530	16.580	15.505	436,700
2024-05-27	16.920	16.920	16.500	16.800	15.711	469,950
2024-05-24	16.730	17.040	16.710	16.740	15.655	567,300
2024-05-23	17.160	17.200	16.720	16.810	15.720	1,308,790
2024-05-22	17.360	17.390	17.160	17.200	16.085	871,990
2024-05-21	17.260	17.340	17.150	17.230	16.113	893,040
2024-05-20	17.520	17.540	17.250	17.330	16.206	1,535,986
2024-05-17	17.460	17.570	17.180	17.430	16.300	1,174,469
2024-05-16	17.300	17.560	17.300	17.430	16.300	1,385,350
2024-05-15	17.450	17.590	17.200	17.360	16.234	1,900,275
2024-05-14	17.300	17.700	17.150	17.390	16.263	2,077,969
2024-05-13	17.310	17.450	16.880	17.200	16.085	1,654,925
2024-05-10	17.200	17.580	16.980	17.360	16.234	2,538,371
2024-05-09	17.120	17.370	17.050	17.180	16.066	1,682,734
2024-05-08	17.460	17.550	17.150	17.150	16.038	1,749,775
2024-05-07	17.330	17.590	17.250	17.590	16.450	3,209,131
2024-05-06	17.210	17.400	17.080	17.340	16.216	3,605,407
2024-04-30	17.160	17.330	16.950	17.070	15.963	2,208,457
2024-04-29	17.230	17.340	16.910	17.180	16.066	3,906,428

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.5000 CNY
2025-06-19	0.4100 CNY
2024-06-19	0.4100 CNY
2023-06-16	0.4100 CNY
2022-06-20	0.4100 CNY
2021-06-10	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.