ZhongWang Fabric Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	17.790	18.210	17.630	17.990	16.462	885,125
2022-11-01	17.370	17.800	17.220	17.760	16.251	615,692
2022-10-31	16.990	17.510	16.940	17.370	15.894	1,028,750
2022-10-28	18.780	18.780	17.910	18.100	16.562	374,725
2022-10-27	18.760	18.860	18.560	18.650	17.066	168,025
2022-10-26	18.180	18.790	18.120	18.760	17.166	434,629
2022-10-25	18.190	18.240	18.020	18.080	16.544	263,800
2022-10-24	18.650	18.750	17.980	18.240	16.690	286,425
2022-10-21	18.730	18.900	18.480	18.630	17.047	316,625
2022-10-20	18.700	19.200	18.540	18.760	17.166	571,817
2022-10-19	18.720	18.900	18.580	18.580	17.002	278,100
2022-10-18	18.730	18.920	18.550	18.820	17.221	414,453
2022-10-17	18.430	18.640	18.320	18.620	17.038	314,725
2022-10-14	18.280	18.580	18.280	18.450	16.883	457,703
2022-10-13	18.240	18.450	18.070	18.310	16.755	318,600
2022-10-12	17.950	18.220	17.700	18.200	16.654	306,950
2022-10-11	17.800	18.050	17.420	17.970	16.443	388,675
2022-10-10	18.190	18.310	17.770	17.960	16.434	358,250
2022-09-30	18.640	18.640	18.020	18.080	16.544	466,300
2022-09-29	18.970	19.070	18.540	18.640	17.056	682,600
2022-09-28	18.920	19.500	18.860	18.960	17.349	937,575
2022-09-27	18.640	19.640	18.630	19.110	17.487	1,152,175
2022-09-26	18.480	18.900	18.130	18.830	17.230	645,300
2022-09-23	18.900	18.980	18.440	18.550	16.974	461,075
2022-09-22	18.960	19.470	18.700	18.820	17.221	325,575
2022-09-21	18.750	19.120	18.510	18.920	17.313	374,800
2022-09-20	18.370	18.920	18.370	18.870	17.267	328,978
2022-09-19	18.810	19.000	18.320	18.390	16.828	512,926
2022-09-16	19.310	19.600	18.810	18.810	17.212	520,300
2022-09-15	19.930	20.000	19.200	19.550	17.889	584,941
2022-09-14	19.440	19.900	19.320	19.900	18.209	492,141
2022-09-13	19.590	19.860	19.380	19.590	17.926	433,525
2022-09-09	19.540	19.590	19.370	19.580	17.917	384,425
2022-09-08	19.720	19.790	19.490	19.490	17.834	394,850
2022-09-07	19.750	20.120	19.560	19.820	18.136	519,800
2022-09-06	19.800	19.800	19.510	19.690	18.017	313,800
2022-09-05	19.540	19.740	19.410	19.730	18.054	422,004
2022-09-02	19.280	19.550	19.280	19.540	17.880	242,251
2022-09-01	19.320	19.980	19.250	19.280	17.642	656,725
2022-08-31	19.680	19.820	19.260	19.330	17.688	468,025
2022-08-30	19.670	20.050	19.430	19.730	18.054	502,526
2022-08-29	19.040	19.770	18.800	19.690	18.017	676,350
2022-08-26	19.630	19.630	19.160	19.210	17.578	751,593
2022-08-25	19.570	19.750	19.200	19.560	17.898	837,625
2022-08-24	20.160	20.230	19.570	19.630	17.962	549,966
2022-08-23	20.020	20.190	19.870	20.160	18.447	725,100
2022-08-22	19.930	20.160	19.870	19.990	18.292	531,475
2022-08-19	20.190	20.430	19.850	19.930	18.237	883,050
2022-08-18	20.280	20.360	20.100	20.190	18.475	762,050
2022-08-17	20.490	20.640	20.200	20.400	18.667	673,363
2022-08-16	20.800	20.800	20.390	20.490	18.749	559,738
2022-08-15	20.420	20.590	20.200	20.590	18.841	555,413
2022-08-12	20.610	20.770	20.180	20.400	18.667	716,388
2022-08-11	20.550	20.780	20.300	20.640	18.887	551,050
2022-08-10	20.250	20.450	20.130	20.400	18.667	538,088
2022-08-09	20.590	20.690	20.180	20.250	18.530	774,325
2022-08-08	20.700	20.700	20.100	20.670	18.914	444,329
2022-08-05	20.000	20.560	19.880	20.400	18.667	372,725
2022-08-04	19.960	20.230	19.500	20.140	18.429	548,809
2022-08-03	20.150	20.650	19.800	19.920	18.228	422,975

← NewerPage 17 of 21 · 1,212 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.