ZhongWang Fabric Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	19.850	19.850	18.130	18.380	17.188	4,740,693
2024-01-22	20.200	20.690	19.110	19.750	18.469	3,903,608
2024-01-19	20.340	21.040	19.960	20.740	19.395	3,321,202
2024-01-18	20.200	20.410	19.820	20.330	19.012	2,108,115
2024-01-17	20.570	20.700	20.280	20.300	18.984	1,652,850
2024-01-16	20.450	20.660	20.080	20.660	19.320	1,400,500
2024-01-15	20.000	20.470	19.830	20.410	19.087	1,099,210
2024-01-12	19.940	20.430	19.940	20.070	18.769	886,750
2024-01-11	19.790	20.130	19.780	20.120	18.815	709,450
2024-01-10	20.120	20.240	19.870	19.960	18.666	791,750
2024-01-09	19.780	20.260	19.770	20.120	18.815	823,825
2024-01-08	20.080	20.080	19.750	19.840	18.554	768,350
2024-01-05	20.130	20.350	19.910	20.000	18.703	1,014,300
2024-01-04	20.000	20.200	19.820	20.140	18.834	1,025,392
2024-01-03	19.900	20.060	19.830	20.000	18.703	873,400
2024-01-02	19.850	20.080	19.750	19.990	18.694	1,147,400
2023-12-29	19.450	19.750	19.370	19.740	18.460	616,492
2023-12-28	19.240	19.540	18.910	19.370	18.114	706,795
2023-12-27	18.880	19.280	18.760	19.240	17.993	798,740
2023-12-26	19.280	19.340	18.880	18.940	17.712	690,655
2023-12-25	19.470	19.600	19.090	19.240	17.993	915,501
2023-12-22	19.800	20.000	19.350	19.470	18.208	1,109,118
2023-12-21	19.500	19.850	19.150	19.800	18.516	884,828
2023-12-20	19.540	19.850	19.480	19.510	18.245	499,575
2023-12-19	19.760	19.760	19.380	19.620	18.348	789,750
2023-12-18	19.720	19.840	19.520	19.590	18.320	723,200
2023-12-15	19.650	19.830	19.560	19.730	18.451	530,850
2023-12-14	19.580	19.840	19.500	19.650	18.376	557,200
2023-12-13	19.640	19.710	19.440	19.540	18.273	582,368
2023-12-12	19.600	19.640	19.300	19.530	18.264	587,611
2023-12-11	19.300	19.680	19.150	19.560	18.292	909,575
2023-12-08	19.930	19.930	19.280	19.310	18.058	967,074
2023-12-07	19.970	20.010	19.770	19.890	18.600	704,250
2023-12-06	19.610	20.060	19.610	19.930	18.638	639,700
2023-12-05	19.980	20.080	19.750	19.770	18.488	543,441
2023-12-04	19.950	20.140	19.870	19.980	18.685	885,675
2023-12-01	19.900	20.160	19.820	19.940	18.647	793,900
2023-11-30	20.090	20.090	19.660	19.900	18.610	758,000
2023-11-29	20.020	20.250	19.820	19.950	18.657	609,800
2023-11-28	19.790	20.160	19.790	20.000	18.703	915,700
2023-11-27	19.990	20.010	19.710	19.900	18.610	532,150
2023-11-24	20.140	20.140	19.870	19.890	18.600	546,700
2023-11-23	20.010	20.150	19.980	20.090	18.787	552,300
2023-11-22	20.120	20.250	19.950	20.040	18.741	771,717
2023-11-21	20.000	20.190	19.940	20.120	18.815	1,124,600
2023-11-20	19.900	20.090	19.730	20.040	18.741	1,063,575
2023-11-17	19.830	19.970	19.710	19.930	18.638	641,144
2023-11-16	19.880	20.040	19.750	19.830	18.544	867,261
2023-11-15	19.960	20.140	19.850	19.900	18.610	800,610
2023-11-14	20.050	20.280	19.820	20.070	18.769	1,191,350
2023-11-13	19.710	20.500	19.630	20.060	18.759	1,568,838
2023-11-10	19.500	19.810	19.420	19.630	18.357	719,150
2023-11-09	19.890	19.890	19.470	19.610	18.339	755,482
2023-11-08	19.910	19.910	19.620	19.710	18.432	544,344
2023-11-07	19.800	19.950	19.680	19.830	18.544	721,857
2023-11-06	19.830	19.950	19.730	19.910	18.619	867,050
2023-11-03	19.810	19.940	19.740	19.820	18.535	721,632
2023-11-02	20.000	20.000	19.610	19.800	18.516	740,200
2023-11-01	19.850	19.980	19.490	19.890	18.600	964,800
2023-10-31	19.640	19.940	19.500	19.790	18.507	1,188,875

← NewerPage 12 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.