ZhongWang Fabric Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	19.800	19.880	17.800	18.370	18.370	1,414,950
2026-07-17	20.400	20.720	19.480	19.600	19.600	1,069,800
2026-07-16	20.240	20.880	19.950	20.400	20.400	859,125
2026-07-15	20.240	20.730	19.980	20.250	20.250	821,750
2026-07-14	19.690	20.300	19.330	20.140	20.140	827,950
2026-07-13	20.640	20.640	19.440	19.580	19.580	1,043,600
2026-07-10	20.330	20.950	19.780	20.640	20.640	918,353
2026-07-09	20.290	20.780	19.600	20.130	20.130	1,231,000
2026-07-08	20.750	20.750	19.300	20.390	20.390	798,650
2026-07-07	21.500	21.500	20.680	20.740	20.740	787,175
2026-07-06	22.100	22.230	21.280	21.500	21.500	825,325
2026-07-03	21.780	22.340	21.510	22.060	22.060	943,356
2026-07-02	21.530	22.200	21.260	21.760	21.760	1,285,700
2026-07-01	20.470	22.330	20.390	21.800	21.800	1,989,200
2026-06-30	21.360	21.370	20.330	20.500	20.500	741,900
2026-06-29	21.350	21.440	20.330	21.250	21.250	1,080,500
2026-06-26	21.390	21.950	20.940	21.410	21.410	1,305,250
2026-06-25	21.960	22.260	21.300	21.480	21.480	1,381,450
2026-06-24	22.970	23.390	21.820	21.960	21.960	1,420,487
2026-06-23	22.170	24.000	21.890	22.970	22.970	1,379,400
2026-06-22	22.590	22.810	21.630	22.270	22.270	1,030,090
2026-06-18	21.920	22.760	21.620	22.480	22.480	1,017,700
2026-06-17	22.710	22.750	22.340	22.550	22.050	969,800
2026-06-16	23.220	23.330	22.580	22.750	22.246	745,000
2026-06-15	23.800	23.900	22.950	23.240	22.725	1,110,725
2026-06-12	22.660	23.790	22.660	23.450	22.930	1,168,400
2026-06-11	23.470	23.470	22.560	22.880	22.373	893,900
2026-06-10	23.020	23.840	22.710	23.480	22.959	790,000
2026-06-09	23.190	23.900	23.000	23.730	23.204	1,084,900
2026-06-08	23.220	23.950	22.750	23.270	22.754	1,023,200
2026-06-05	23.860	24.280	23.270	23.860	23.331	1,013,350
2026-06-04	24.090	24.300	23.620	23.870	23.341	977,725
2026-06-03	24.370	24.390	23.800	24.100	23.566	1,029,925
2026-06-02	26.180	26.180	24.000	24.400	23.859	1,254,100
2026-06-01	24.560	25.180	22.550	24.970	24.416	1,281,425
2026-05-29	24.860	24.950	23.830	23.980	23.448	930,900
2026-05-28	24.360	24.990	23.900	24.830	24.279	1,018,700
2026-05-27	25.390	25.710	24.160	24.600	24.055	1,600,600
2026-05-26	25.510	26.500	25.050	25.480	24.915	1,439,300
2026-05-25	26.440	26.980	25.580	26.240	25.658	1,513,250
2026-05-22	26.690	26.850	26.100	26.310	25.727	1,407,300
2026-05-21	27.990	27.990	26.600	26.690	26.098	2,101,000
2026-05-20	27.640	28.320	27.200	27.530	26.920	1,260,100
2026-05-19	27.700	28.350	27.230	27.490	26.881	862,250
2026-05-18	27.690	28.020	27.250	27.700	27.086	1,000,975
2026-05-15	27.940	28.360	27.700	27.900	27.281	1,088,400
2026-05-14	28.600	28.770	27.860	28.130	27.506	1,678,350
2026-05-13	29.340	29.910	28.450	28.560	27.927	1,996,700
2026-05-12	29.000	29.700	28.690	29.530	28.875	2,162,750
2026-05-11	29.210	29.290	28.400	28.910	28.269	1,273,000
2026-05-08	28.830	29.250	28.360	29.070	28.425	1,451,475
2026-05-07	29.580	29.600	28.000	28.600	27.966	2,784,095
2026-05-06	29.750	29.750	28.710	29.340	28.689	2,266,200
2026-04-30	27.810	31.190	27.810	29.750	29.090	3,315,250
2026-04-29	26.600	28.580	26.600	28.420	27.790	2,502,300
2026-04-28	26.260	28.760	26.260	27.000	26.401	2,104,200
2026-04-27	27.600	28.150	27.030	28.080	27.457	1,128,225
2026-04-24	27.130	27.880	26.970	27.690	27.076	1,019,600
2026-04-23	27.610	28.180	27.200	27.320	26.714	1,768,500
2026-04-22	28.770	29.080	27.330	27.610	26.998	2,549,750

← NewerPage 2 of 21 · 1,216 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.