ZhongWang Fabric Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	19.600	20.000	19.540	19.700	18.423	987,650
2023-10-27	19.220	19.650	19.090	19.600	18.329	661,375
2023-10-26	19.410	19.560	19.010	19.220	17.974	487,100
2023-10-25	19.550	19.640	19.260	19.390	18.133	739,900
2023-10-24	18.420	19.550	18.420	19.410	18.152	1,152,408
2023-10-23	18.870	18.980	18.330	18.430	17.235	601,400
2023-10-20	19.110	19.230	18.890	18.910	17.684	427,500
2023-10-19	19.360	19.580	18.980	19.170	17.927	491,050
2023-10-18	19.600	19.850	19.250	19.290	18.039	781,450
2023-10-17	19.420	19.790	19.420	19.590	18.320	1,060,550
2023-10-16	19.080	19.380	18.950	19.340	18.086	440,700
2023-10-13	19.310	19.400	18.950	19.040	17.806	525,634
2023-10-12	19.410	19.490	19.220	19.380	18.123	536,309
2023-10-11	19.480	19.540	19.170	19.380	18.123	627,059
2023-10-10	19.370	19.500	19.020	19.450	18.189	860,550
2023-10-09	19.740	19.780	19.170	19.300	18.049	929,600
2023-09-28	19.460	19.760	19.450	19.640	18.367	645,575
2023-09-27	19.400	19.630	19.110	19.550	18.282	805,150
2023-09-26	19.390	19.480	19.240	19.440	18.180	520,925
2023-09-25	19.550	19.600	19.330	19.390	18.133	647,100
2023-09-22	19.170	19.620	19.170	19.560	18.292	719,050
2023-09-21	19.500	19.610	19.230	19.300	18.049	646,892
2023-09-20	19.480	19.640	19.330	19.430	18.170	703,259
2023-09-19	19.540	19.670	19.350	19.410	18.152	772,000
2023-09-18	19.190	19.630	18.740	19.560	18.292	1,432,250
2023-09-15	19.230	19.420	19.020	19.210	17.964	541,975
2023-09-14	19.230	19.430	19.000	19.190	17.946	571,700
2023-09-13	19.200	19.470	19.080	19.230	17.983	777,375
2023-09-12	19.720	19.740	19.160	19.200	17.955	1,361,200
2023-09-11	19.460	19.800	19.030	19.750	18.469	1,091,000
2023-09-08	19.480	19.710	19.380	19.470	18.208	1,015,075
2023-09-07	19.590	19.750	19.400	19.510	18.245	701,700
2023-09-06	19.400	19.660	19.400	19.640	18.367	794,000
2023-09-05	19.650	19.870	19.390	19.580	18.311	928,223
2023-09-04	19.530	19.750	19.490	19.640	18.367	623,100
2023-09-01	19.400	19.590	19.340	19.490	18.226	482,950
2023-08-31	19.440	19.640	19.310	19.520	18.254	600,550
2023-08-30	19.380	19.700	19.330	19.460	18.198	813,650
2023-08-29	18.860	19.350	18.570	19.330	18.077	837,750
2023-08-28	19.300	19.430	18.760	18.880	17.656	1,221,726
2023-08-25	18.790	19.020	18.200	18.390	17.198	733,100
2023-08-24	18.860	19.060	18.480	18.720	17.506	897,900
2023-08-23	18.870	19.190	18.520	18.870	17.647	769,200
2023-08-22	19.350	19.540	18.650	18.910	17.684	903,350
2023-08-21	19.200	19.480	19.080	19.340	18.086	596,750
2023-08-18	19.350	19.480	19.110	19.190	17.946	625,975
2023-08-17	18.910	19.380	18.830	19.310	18.058	1,002,500
2023-08-16	19.030	19.310	18.730	18.950	17.721	772,250
2023-08-15	18.850	19.240	18.700	19.000	17.768	941,900
2023-08-14	18.970	19.200	18.700	18.830	17.609	363,300
2023-08-11	19.010	19.270	18.890	18.960	17.731	408,325
2023-08-10	18.800	19.000	18.700	18.970	17.740	364,575
2023-08-09	18.890	19.190	18.500	18.840	17.618	410,425
2023-08-08	19.170	19.170	18.800	19.000	17.768	326,200
2023-08-07	19.220	19.380	18.810	19.040	17.806	529,834
2023-08-04	19.480	19.690	19.230	19.310	18.058	457,200
2023-08-03	19.680	19.690	19.330	19.430	18.170	543,250
2023-08-02	19.660	19.770	19.550	19.700	18.423	342,400
2023-08-01	19.870	19.870	19.500	19.630	18.357	479,259
2023-07-31	19.710	19.760	19.460	19.710	18.432	584,525

← NewerPage 13 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.