ZhongWang Fabric Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	22.310	22.950	22.020	22.590	20.282	1,056,284
2022-05-09	21.120	22.350	21.010	22.120	19.860	1,046,624
2022-05-06	20.800	22.350	20.640	21.410	19.223	1,669,683
2022-05-05	20.830	21.600	20.210	21.300	19.124	1,062,080
2022-04-29	19.000	21.120	19.000	20.620	18.513	1,434,023
2022-04-28	18.650	19.670	18.000	19.230	17.265	1,364,671
2022-04-27	18.620	19.000	17.660	18.810	16.888	1,617,820
2022-04-26	21.140	21.240	19.600	19.600	17.598	1,982,172
2022-04-25	22.800	22.800	20.730	21.780	19.555	3,916,352
2022-04-22	20.760	23.020	20.760	23.020	20.668	3,752,423
2022-04-21	20.300	21.900	20.260	20.930	18.792	1,159,341
2022-04-20	20.160	20.700	19.950	20.340	18.262	432,834
2022-04-19	20.330	20.550	20.120	20.260	18.190	376,700
2022-04-18	19.700	20.340	19.160	20.340	18.262	373,425
2022-04-15	20.790	20.790	19.610	19.730	17.714	848,750
2022-04-14	20.630	20.900	20.600	20.780	18.657	489,625
2022-04-13	21.220	21.220	20.530	20.670	18.558	581,050
2022-04-12	21.050	21.290	20.560	21.220	19.052	349,945
2022-04-11	21.050	21.450	20.620	21.050	18.899	586,870
2022-04-08	21.850	21.850	21.130	21.170	19.007	464,316
2022-04-07	22.650	22.660	21.750	21.750	19.528	401,038
2022-04-06	22.250	22.870	22.030	22.480	20.183	433,663
2022-04-01	22.120	22.440	22.050	22.050	19.797	437,628
2022-03-31	22.400	22.680	22.020	22.320	20.040	318,812
2022-03-30	22.250	22.910	22.010	22.420	20.130	980,362
2022-03-29	22.780	22.780	22.010	22.150	19.887	645,242
2022-03-28	23.150	23.300	22.610	22.700	20.381	751,505
2022-03-25	23.150	24.210	23.120	23.490	21.090	1,265,502
2022-03-24	22.980	23.400	22.370	23.330	20.947	670,445
2022-03-23	22.810	23.150	22.730	23.000	20.650	601,109
2022-03-22	23.040	23.080	22.630	22.740	20.417	656,928
2022-03-21	23.410	23.510	22.720	23.110	20.749	981,575
2022-03-18	26.090	26.090	23.400	23.790	21.360	1,533,175
2022-03-17	24.000	24.800	23.800	24.620	22.105	986,175
2022-03-16	23.200	24.000	22.480	23.940	21.494	562,450
2022-03-15	23.240	23.800	22.590	23.160	20.794	525,317
2022-03-14	23.440	23.580	22.590	23.270	20.893	302,800
2022-03-11	23.640	23.640	22.500	23.420	21.027	265,562
2022-03-10	23.000	23.590	23.000	23.530	21.126	342,475
2022-03-09	23.100	23.400	21.800	22.840	20.507	502,475
2022-03-08	24.910	24.910	23.000	23.170	20.803	526,575
2022-03-07	24.560	24.560	23.930	24.170	21.701	203,250
2022-03-04	24.450	24.800	24.320	24.440	21.943	304,625
2022-03-03	24.710	25.000	24.550	24.640	22.123	248,800
2022-03-02	24.710	25.260	24.710	24.860	22.320	284,625
2022-03-01	25.180	25.360	24.800	24.960	22.410	273,425
2022-02-28	25.050	25.090	24.130	24.940	22.392	521,800
2022-02-25	24.760	25.450	24.590	24.800	22.266	452,500
2022-02-24	26.050	26.360	24.480	24.770	22.239	716,025
2022-02-23	25.910	26.400	25.720	26.050	23.389	261,450
2022-02-22	26.720	26.950	25.820	25.900	23.254	649,750
2022-02-21	25.330	27.690	25.330	27.050	24.286	1,347,884
2022-02-18	25.320	25.660	24.980	25.310	22.724	403,050
2022-02-17	26.200	26.200	25.400	25.550	22.940	349,108
2022-02-16	25.180	26.100	25.180	26.010	23.353	730,534
2022-02-15	24.330	24.890	24.230	24.790	22.257	415,650
2022-02-14	24.200	24.950	24.200	24.480	21.979	319,025
2022-02-11	24.900	25.160	24.310	24.320	21.835	509,100
2022-02-10	25.520	25.640	24.660	24.900	22.356	559,084
2022-02-09	25.970	26.030	25.180	25.450	22.850	538,875

← NewerPage 19 of 21 · 1,213 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.