ZhongWang Fabric Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	19.310	19.840	19.310	19.710	18.432	818,650
2023-07-27	19.660	19.800	19.320	19.460	18.198	708,250
2023-07-26	19.980	20.260	19.510	19.630	18.357	1,273,925
2023-07-25	19.330	19.600	19.330	19.590	18.320	845,200
2023-07-24	19.270	19.460	19.190	19.330	18.077	419,017
2023-07-21	19.130	19.360	19.050	19.300	18.049	384,517
2023-07-20	19.350	19.400	19.190	19.220	17.974	336,500
2023-07-19	19.240	19.360	19.110	19.310	18.058	436,150
2023-07-18	19.100	19.290	19.020	19.240	17.993	410,225
2023-07-17	19.200	19.200	18.900	19.050	17.815	319,025
2023-07-14	19.030	19.240	19.030	19.120	17.880	347,025
2023-07-13	19.060	19.300	18.980	19.150	17.908	505,750
2023-07-12	19.300	19.330	19.030	19.120	17.880	450,525
2023-07-11	19.300	19.330	19.060	19.290	18.039	418,400
2023-07-10	19.220	19.360	19.030	19.250	18.002	465,350
2023-07-07	19.200	19.260	19.020	19.180	17.936	362,500
2023-07-06	18.780	19.280	18.780	19.110	17.871	305,075
2023-07-05	19.280	19.280	18.860	19.140	17.899	401,550
2023-07-04	19.290	19.450	19.080	19.110	17.871	356,775
2023-07-03	19.240	19.680	19.100	19.200	17.955	684,250
2023-06-30	18.610	19.440	18.500	19.230	17.983	1,248,600
2023-06-29	18.400	18.850	18.350	18.620	17.413	399,068
2023-06-28	18.380	18.500	18.120	18.420	17.226	226,350
2023-06-27	18.180	18.520	17.950	18.460	17.263	333,500
2023-06-26	18.250	18.470	17.950	18.050	16.880	515,059
2023-06-21	18.230	18.570	18.220	18.320	17.132	307,125
2023-06-20	18.550	18.580	18.150	18.460	17.263	329,450
2023-06-19	18.630	19.250	18.420	18.480	17.282	881,350
2023-06-16	18.810	18.880	18.410	18.610	17.403	773,325
2023-06-15	19.170	19.240	18.830	19.060	17.441	318,900
2023-06-14	19.280	19.310	19.080	19.170	17.541	325,768
2023-06-13	19.190	19.340	19.000	19.210	17.578	325,400
2023-06-12	18.880	19.250	18.510	19.190	17.560	522,150
2023-06-09	18.910	19.100	18.690	18.790	17.194	285,600
2023-06-08	19.200	19.200	18.900	18.910	17.304	308,200
2023-06-07	19.020	19.280	18.810	19.110	17.487	296,700
2023-06-06	19.230	19.360	18.910	19.020	17.404	377,300
2023-06-05	19.110	19.380	19.040	19.330	17.688	445,475
2023-06-02	19.000	19.220	18.910	19.030	17.413	292,750
2023-06-01	19.080	19.240	18.610	18.930	17.322	350,925
2023-05-31	19.190	19.280	19.020	19.170	17.541	231,550
2023-05-30	19.150	19.260	18.910	19.150	17.523	382,667
2023-05-29	19.300	19.300	19.010	19.140	17.514	376,100
2023-05-26	19.420	19.420	19.010	19.130	17.505	421,100
2023-05-25	19.080	19.430	19.000	19.420	17.770	524,600
2023-05-24	19.290	19.410	19.060	19.280	17.642	306,900
2023-05-23	19.290	19.430	19.200	19.290	17.651	476,775
2023-05-22	19.150	19.350	19.030	19.280	17.642	256,975
2023-05-19	19.440	19.440	18.930	19.100	17.477	224,900
2023-05-18	19.190	19.320	19.040	19.240	17.606	250,650
2023-05-17	18.870	19.240	18.820	19.160	17.532	341,125
2023-05-16	18.900	18.960	18.710	18.920	17.313	297,476
2023-05-15	19.300	19.300	18.710	18.920	17.313	510,700
2023-05-12	19.090	19.580	19.010	19.270	17.633	1,193,800
2023-05-11	18.500	19.230	18.500	19.100	17.477	492,600
2023-05-10	18.690	18.980	18.580	18.790	17.194	381,375
2023-05-09	18.840	18.880	18.690	18.690	17.102	339,600
2023-05-08	19.300	19.300	18.700	18.810	17.212	438,175
2023-05-05	18.840	19.150	18.760	19.080	17.459	404,200
2023-05-04	18.610	19.050	18.160	19.020	17.404	530,784

← NewerPage 14 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.