ZhongWang Fabric Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	18.400	18.630	18.040	18.610	17.029	310,850
2023-04-27	18.480	18.520	18.070	18.310	16.755	516,700
2023-04-26	17.990	18.530	17.920	18.480	16.910	425,100
2023-04-25	18.260	18.260	17.580	17.990	16.462	499,075
2023-04-24	18.450	18.460	18.070	18.200	16.654	306,725
2023-04-21	18.770	18.880	18.330	18.470	16.901	305,800
2023-04-20	19.070	19.070	18.670	18.710	17.121	340,100
2023-04-19	19.140	19.270	19.050	19.060	17.441	220,225
2023-04-18	19.360	19.450	19.120	19.310	17.670	285,600
2023-04-17	19.500	19.500	19.090	19.350	17.706	418,400
2023-04-14	19.450	19.480	19.260	19.440	17.789	369,950
2023-04-13	19.320	19.460	19.150	19.400	17.752	216,400
2023-04-12	19.160	19.390	19.140	19.350	17.706	205,025
2023-04-11	19.270	19.490	19.100	19.310	17.670	280,950
2023-04-10	19.300	19.780	19.180	19.270	17.633	349,000
2023-04-07	19.380	19.510	19.270	19.310	17.670	265,075
2023-04-06	19.420	19.420	19.200	19.360	17.715	330,475
2023-04-04	19.640	19.700	19.360	19.420	17.770	428,531
2023-04-03	19.770	19.980	19.500	19.590	17.926	391,500
2023-03-31	19.530	19.780	19.350	19.730	18.054	432,375
2023-03-30	19.700	19.700	19.220	19.470	17.816	407,750
2023-03-29	19.800	20.060	19.450	19.550	17.889	456,700
2023-03-28	19.650	19.990	19.650	19.850	18.164	385,100
2023-03-27	19.790	19.890	19.530	19.680	18.008	528,850
2023-03-24	20.000	20.000	19.300	19.850	18.164	543,950
2023-03-23	20.020	20.130	19.700	19.900	18.209	490,500
2023-03-22	20.000	20.300	19.850	20.040	18.338	633,350
2023-03-21	19.580	20.070	19.490	19.980	18.283	812,500
2023-03-20	19.480	19.700	19.330	19.580	17.917	655,700
2023-03-17	19.190	19.480	19.190	19.480	17.825	608,850
2023-03-16	19.340	19.700	19.110	19.190	17.560	589,175
2023-03-15	19.420	19.500	19.250	19.300	17.660	478,800
2023-03-14	19.880	20.180	19.180	19.280	17.642	680,525
2023-03-13	19.900	20.290	19.580	19.780	18.100	561,750
2023-03-10	19.800	20.290	19.710	19.810	18.127	541,000
2023-03-09	19.940	19.990	19.760	19.930	18.237	461,200
2023-03-08	19.710	19.990	19.580	19.800	18.118	391,250
2023-03-07	20.260	20.260	19.660	19.710	18.036	971,503
2023-03-06	20.280	20.500	20.030	20.110	18.402	632,575
2023-03-03	20.140	20.320	19.880	20.160	18.447	927,650
2023-03-02	20.320	20.490	20.100	20.240	18.521	924,525
2023-03-01	20.270	20.280	19.960	20.240	18.521	987,159
2023-02-28	20.120	20.550	20.120	20.370	18.640	1,631,737
2023-02-27	20.240	20.450	19.710	20.100	18.392	1,263,778
2023-02-24	19.960	20.100	19.790	20.040	18.338	882,100
2023-02-23	19.900	20.070	19.790	19.960	18.264	743,825
2023-02-22	19.820	19.950	19.690	19.900	18.209	912,789
2023-02-21	19.710	19.980	19.600	19.830	18.145	1,216,903
2023-02-20	19.760	19.760	19.300	19.700	18.026	801,092
2023-02-17	19.500	19.780	19.420	19.540	17.880	744,017
2023-02-16	19.890	19.980	19.330	19.490	17.834	1,232,150
2023-02-15	19.830	20.080	19.720	19.890	18.200	712,500
2023-02-14	20.200	20.210	19.690	19.790	18.109	1,697,325
2023-02-13	19.250	20.550	19.230	20.200	18.484	3,031,825
2023-02-10	19.160	19.310	18.960	19.170	17.541	625,089
2023-02-09	18.890	19.120	18.880	19.100	17.477	589,325
2023-02-08	19.000	19.150	18.900	18.910	17.304	387,100
2023-02-07	18.880	19.050	18.800	18.980	17.368	472,825
2023-02-06	18.890	19.020	18.650	18.900	17.294	642,950
2023-02-03	19.060	19.080	18.720	18.930	17.322	596,500

← NewerPage 15 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.