ZhongWang Fabric Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	16.560	18.440	16.560	17.240	16.122	5,731,807
2024-04-25	16.610	16.980	16.500	16.770	15.683	3,761,214
2024-04-24	16.910	17.240	16.450	17.150	16.038	5,747,775
2024-04-23	16.190	17.610	15.960	17.610	16.468	4,349,900
2024-04-22	15.960	16.260	15.690	16.010	14.972	796,200
2024-04-19	15.900	16.240	15.700	15.970	14.935	740,700
2024-04-18	16.190	16.420	15.770	16.110	15.065	1,052,475
2024-04-17	15.890	16.440	15.490	16.280	15.224	1,529,911
2024-04-16	16.300	16.310	15.170	15.170	14.186	1,796,919
2024-04-15	17.160	17.530	15.960	16.510	15.440	2,305,968
2024-04-12	17.200	17.560	17.180	17.360	16.234	640,200
2024-04-11	17.270	17.540	16.960	17.320	16.197	651,017
2024-04-10	17.490	17.570	17.150	17.400	16.272	1,174,050
2024-04-09	17.190	17.530	17.190	17.470	16.337	1,089,271
2024-04-08	17.500	17.640	17.220	17.310	16.188	1,316,996
2024-04-03	17.550	17.750	17.350	17.570	16.431	1,242,060
2024-04-02	17.120	17.560	17.120	17.460	16.328	1,074,928
2024-04-01	17.080	17.220	16.880	17.220	16.104	1,063,985
2024-03-29	16.780	17.050	16.780	17.050	15.945	477,900
2024-03-28	16.270	16.940	16.270	16.800	15.711	729,100
2024-03-27	16.680	16.790	16.120	16.300	15.243	543,110
2024-03-26	16.730	16.850	16.350	16.680	15.599	610,000
2024-03-25	16.900	17.060	16.540	16.620	15.542	695,300
2024-03-22	17.170	17.220	16.680	16.940	15.842	808,317
2024-03-21	17.190	17.310	16.880	17.200	16.085	743,850
2024-03-20	17.090	17.260	17.050	17.170	16.057	617,125
2024-03-19	17.220	17.250	17.000	17.090	15.982	428,075
2024-03-18	16.990	17.190	16.930	17.130	16.019	631,985
2024-03-15	16.800	17.130	16.640	16.990	15.888	850,375
2024-03-14	16.990	17.080	16.450	16.840	15.748	1,037,000
2024-03-13	16.660	17.290	16.550	16.990	15.888	1,211,010
2024-03-12	16.390	16.690	16.390	16.660	15.580	765,210
2024-03-11	16.150	16.450	15.850	16.450	15.383	1,095,460
2024-03-08	16.020	16.200	15.800	16.100	15.056	679,124
2024-03-07	15.950	16.230	15.910	16.050	15.009	895,819
2024-03-06	15.760	16.330	15.610	15.950	14.916	1,036,325
2024-03-05	16.060	16.240	15.690	16.110	15.065	1,105,205
2024-03-04	16.150	16.390	15.580	16.050	15.009	1,446,150
2024-03-01	15.630	16.090	15.480	16.060	15.019	1,749,400
2024-02-29	14.970	15.870	14.910	15.630	14.617	2,165,126
2024-02-28	16.750	17.190	15.210	15.210	14.224	1,904,950
2024-02-27	15.980	16.750	15.980	16.750	15.664	1,419,930
2024-02-26	16.330	16.450	16.010	16.180	15.131	1,664,846
2024-02-23	15.620	16.350	15.470	16.330	15.271	1,719,519
2024-02-22	15.260	15.650	15.170	15.620	14.607	1,647,722
2024-02-21	14.900	15.580	14.810	15.260	14.271	1,442,012
2024-02-20	14.530	15.110	14.400	15.050	14.074	999,598
2024-02-19	14.460	14.880	14.380	14.670	13.719	2,113,179
2024-02-08	12.940	14.520	12.680	14.500	13.560	2,441,497
2024-02-07	14.030	14.030	12.650	13.200	12.344	2,897,005
2024-02-06	13.920	14.500	13.040	14.000	13.092	3,034,085
2024-02-05	15.790	15.790	14.240	14.320	13.392	2,671,459
2024-02-02	17.000	17.500	15.340	15.820	14.794	1,650,918
2024-02-01	17.010	17.070	16.170	16.880	15.786	2,215,385
2024-01-31	18.040	18.200	17.000	17.070	15.963	1,777,867
2024-01-30	19.000	19.000	18.020	18.040	16.870	1,712,300
2024-01-29	19.330	19.500	18.600	18.710	17.497	1,726,025
2024-01-26	19.150	19.760	19.130	19.310	18.058	1,717,600
2024-01-25	18.880	19.180	18.560	19.090	17.852	1,544,225
2024-01-24	18.310	19.280	18.200	18.870	17.647	2,672,335

← NewerPage 11 of 21 · 1,217 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.