ZhongWang Fabric Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	21.000	21.000	19.500	20.120	18.411	773,200
2022-08-01	21.420	21.470	21.000	21.120	19.326	415,900
2022-07-29	21.800	21.930	21.230	21.300	19.491	684,100
2022-07-28	21.670	21.790	21.110	21.740	19.893	379,675
2022-07-27	21.860	21.950	21.580	21.670	19.829	533,225
2022-07-26	22.440	22.440	21.800	21.860	20.003	978,750
2022-07-25	22.420	22.730	22.200	22.370	20.470	527,625
2022-07-22	22.620	22.750	22.220	22.370	20.470	523,950
2022-07-21	22.820	22.960	22.540	22.600	20.680	367,750
2022-07-20	22.930	23.150	22.760	22.810	20.872	363,611
2022-07-19	22.910	23.160	22.830	22.950	21.000	466,463
2022-07-18	22.950	23.140	22.680	22.910	20.964	621,243
2022-07-15	22.840	23.150	22.100	22.900	20.955	1,287,793
2022-07-14	22.100	22.940	22.100	22.890	20.945	838,136
2022-07-13	22.360	22.610	22.060	22.220	20.332	384,404
2022-07-12	22.480	22.750	22.130	22.220	20.332	639,600
2022-07-11	22.800	22.940	22.120	22.630	20.708	641,725
2022-07-08	22.870	23.480	22.560	22.620	20.698	1,023,025
2022-07-07	22.880	23.220	22.050	22.710	20.781	1,230,859
2022-07-06	22.800	23.620	22.700	23.570	21.568	1,346,884
2022-07-05	23.460	23.890	22.800	22.930	20.982	1,477,659
2022-07-04	23.150	23.180	22.680	22.890	20.945	300,888
2022-07-01	23.070	23.190	22.700	23.000	21.046	444,349
2022-06-30	22.710	23.000	22.500	22.780	20.845	477,525
2022-06-29	23.170	23.170	22.460	22.730	20.799	418,200
2022-06-28	22.630	23.220	22.590	23.040	21.083	497,625
2022-06-27	22.570	22.940	22.060	22.890	20.945	640,710
2022-06-24	22.370	22.670	22.020	22.590	20.671	550,524
2022-06-23	22.850	23.000	21.940	22.280	20.387	896,250
2022-06-22	22.030	23.380	22.030	22.850	20.909	1,091,535
2022-06-21	21.800	22.360	21.520	22.320	20.424	624,225
2022-06-20	21.410	22.000	21.290	21.800	19.948	506,425
2022-06-17	21.830	22.040	21.380	21.800	19.573	433,600
2022-06-16	21.800	22.040	21.600	21.830	19.600	450,775
2022-06-15	22.200	22.380	21.740	21.830	19.600	593,175
2022-06-14	21.380	22.020	21.300	21.970	19.725	476,200
2022-06-13	21.630	22.400	21.630	22.020	19.770	539,418
2022-06-10	21.500	21.850	21.000	21.600	19.393	615,617
2022-06-09	22.200	22.200	21.400	21.510	19.312	394,409
2022-06-08	22.440	22.610	21.810	22.210	19.941	451,925
2022-06-07	22.610	23.000	22.530	22.600	20.291	469,060
2022-06-06	21.800	22.970	21.500	22.850	20.516	915,779
2022-06-02	21.830	21.890	21.200	21.540	19.339	274,400
2022-06-01	21.190	21.820	20.890	21.670	19.456	434,342
2022-05-31	21.280	21.360	20.780	21.160	18.998	375,950
2022-05-30	21.750	21.770	20.820	21.280	19.106	361,050
2022-05-27	21.690	22.050	21.040	21.370	19.187	288,175
2022-05-26	21.450	21.890	20.720	21.710	19.492	573,750
2022-05-25	21.520	21.590	21.060	21.290	19.115	341,675
2022-05-24	22.250	22.440	21.180	21.370	19.187	464,712
2022-05-23	22.120	22.650	22.070	22.250	19.977	379,450
2022-05-20	22.510	22.750	22.200	22.480	20.183	433,250
2022-05-19	22.580	22.750	22.210	22.670	20.354	502,325
2022-05-18	22.010	23.150	22.010	22.980	20.632	864,300
2022-05-17	22.450	22.450	21.850	22.090	19.833	635,200
2022-05-16	22.990	22.990	22.400	22.460	20.165	548,898
2022-05-13	23.230	23.480	22.480	22.830	20.498	759,500
2022-05-12	22.480	23.180	22.430	23.000	20.650	840,900
2022-05-11	23.060	23.420	22.410	22.480	20.183	1,226,449
2022-05-10	22.310	22.950	22.020	22.590	20.282	1,056,284

← NewerPage 18 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.