ZhongWang Fabric Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	19.060	19.080	18.720	18.930	17.322	596,500
2023-02-02	18.890	19.220	18.810	19.020	17.404	970,625
2023-02-01	18.690	18.810	18.650	18.800	17.203	768,500
2023-01-31	18.760	18.760	18.510	18.690	17.102	646,025
2023-01-30	18.500	18.770	18.500	18.680	17.093	856,925
2023-01-20	18.530	18.530	18.310	18.400	16.837	494,875
2023-01-19	18.490	18.490	18.230	18.370	16.809	512,650
2023-01-18	18.340	18.470	18.120	18.420	16.855	541,000
2023-01-17	18.300	18.490	18.010	18.260	16.709	580,916
2023-01-16	17.990	18.650	17.900	18.430	16.864	1,036,950
2023-01-13	18.000	18.060	17.850	17.990	16.462	490,300
2023-01-12	18.120	18.200	17.910	18.000	16.471	498,650
2023-01-11	18.270	18.380	18.090	18.120	16.581	445,500
2023-01-10	18.340	18.470	18.190	18.280	16.727	525,400
2023-01-09	18.350	18.550	18.280	18.490	16.919	847,775
2023-01-06	18.230	18.430	18.020	18.380	16.819	1,196,274
2023-01-05	18.190	18.310	18.070	18.280	16.727	696,550
2023-01-04	18.160	18.340	17.940	18.220	16.672	1,074,854
2023-01-03	17.780	18.050	17.750	18.020	16.489	733,579
2022-12-30	17.620	17.800	17.510	17.770	16.260	695,775
2022-12-29	17.820	17.980	17.550	17.600	16.105	876,109
2022-12-28	18.300	18.320	17.760	17.860	16.343	973,591
2022-12-27	18.270	18.490	17.900	18.420	16.855	1,157,991
2022-12-26	18.370	18.670	18.210	18.400	16.837	1,290,396
2022-12-23	19.760	20.020	18.390	18.430	16.864	3,225,175
2022-12-22	19.110	20.780	19.110	19.940	18.246	3,415,225
2022-12-21	18.940	19.390	18.640	19.080	17.459	1,324,200
2022-12-20	19.390	19.950	18.800	18.960	17.349	1,797,199
2022-12-19	20.120	20.590	19.560	19.560	17.898	2,488,850
2022-12-16	19.860	20.680	19.630	20.200	18.484	3,151,557
2022-12-15	20.030	21.200	19.810	20.000	18.301	2,691,029
2022-12-14	20.350	20.570	19.920	20.230	18.511	2,352,275
2022-12-13	20.220	20.900	20.120	20.650	18.896	3,091,600
2022-12-12	20.220	20.590	20.030	20.380	18.649	1,971,134
2022-12-09	20.400	20.600	19.870	20.380	18.649	3,082,731
2022-12-08	21.230	21.270	20.270	20.600	18.850	4,127,432
2022-12-07	20.650	22.250	20.570	21.230	19.426	5,797,201
2022-12-06	20.750	21.140	20.220	20.950	19.170	3,897,925
2022-12-05	21.560	21.680	20.680	20.760	18.996	7,633,288
2022-12-02	19.550	21.520	19.510	21.520	19.692	8,831,108
2022-12-01	19.950	19.950	19.350	19.560	17.898	993,847
2022-11-30	20.150	20.470	19.540	19.780	18.100	1,428,134
2022-11-29	20.250	20.550	19.750	20.150	18.438	2,293,951
2022-11-28	19.100	21.450	18.900	20.530	18.786	4,319,534
2022-11-25	20.780	21.230	19.150	19.500	17.843	1,936,023
2022-11-24	19.830	20.250	19.720	20.200	18.484	991,200
2022-11-23	19.700	20.000	19.620	19.830	18.145	744,731
2022-11-22	19.700	20.060	19.530	19.880	18.191	1,002,782
2022-11-21	19.170	19.710	19.010	19.710	18.036	1,413,816
2022-11-18	19.200	19.390	19.130	19.160	17.532	513,216
2022-11-17	19.400	19.430	19.100	19.170	17.541	770,475
2022-11-16	19.150	19.500	19.000	19.210	17.578	939,800
2022-11-15	18.710	19.550	18.670	19.150	17.523	1,390,500
2022-11-14	18.700	19.000	18.470	18.710	17.121	795,575
2022-11-11	18.400	19.080	18.300	18.710	17.121	1,341,080
2022-11-10	18.200	18.230	18.060	18.200	16.654	362,600
2022-11-09	18.350	18.450	18.100	18.200	16.654	463,050
2022-11-08	18.370	18.370	18.020	18.370	16.809	547,750
2022-11-07	18.050	18.290	17.920	18.240	16.690	359,450
2022-11-04	17.990	18.200	17.900	18.050	16.517	646,100

← NewerPage 16 of 21 · 1,218 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.