ZhongWang Fabric Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	24.700	26.050	24.700	25.900	23.254	418,918
2022-02-07	25.780	25.780	24.720	24.810	22.275	478,534
2022-01-28	24.980	25.800	24.600	25.110	22.545	623,425
2022-01-27	24.700	25.100	24.350	24.620	22.105	481,225
2022-01-26	24.940	25.330	24.130	24.710	22.186	551,209
2022-01-25	25.700	25.990	24.650	24.940	22.392	344,025
2022-01-24	25.650	26.170	25.260	25.840	23.200	317,775
2022-01-21	26.060	26.280	25.420	25.650	23.030	656,375
2022-01-20	27.070	27.070	25.790	25.960	23.308	664,987
2022-01-19	26.550	27.080	26.290	27.070	24.304	495,834
2022-01-18	27.490	27.490	26.410	26.440	23.739	705,275
2022-01-17	27.120	27.790	27.010	27.140	24.367	533,793
2022-01-14	27.690	27.840	27.000	27.470	24.664	484,525
2022-01-13	29.000	29.000	27.400	27.400	24.601	623,334
2022-01-12	27.600	30.000	27.280	28.580	25.660	1,127,318
2022-01-11	28.970	28.970	27.260	27.400	24.601	784,475
2022-01-10	28.220	29.040	27.980	28.120	25.247	529,511
2022-01-07	28.260	29.730	27.880	28.690	25.759	852,774
2022-01-06	29.560	29.560	28.360	28.640	25.714	565,654
2022-01-05	28.680	29.960	27.840	29.570	26.549	1,447,676
2022-01-04	28.690	28.800	28.130	28.530	25.615	698,725
2021-12-31	28.480	28.990	27.670	28.380	25.481	672,151
2021-12-30	27.850	28.340	27.610	28.100	25.229	427,375
2021-12-29	28.200	28.340	27.400	27.850	25.005	829,000
2021-12-28	27.280	28.490	27.190	28.200	25.319	793,075
2021-12-27	27.220	27.790	26.300	27.620	24.798	1,481,902
2021-12-24	27.710	28.230	27.090	27.160	24.385	1,179,950
2021-12-23	28.420	28.700	27.540	27.760	24.924	1,428,241
2021-12-22	27.850	29.040	27.800	28.280	25.391	1,742,209
2021-12-21	27.100	28.250	27.100	27.900	25.050	1,135,850
2021-12-20	27.910	28.240	27.210	27.520	24.708	1,380,750
2021-12-17	27.000	29.250	26.910	28.060	25.193	2,146,664
2021-12-16	27.000	27.000	26.220	26.590	23.873	906,850
2021-12-15	25.680	26.950	25.680	26.530	23.820	1,574,575
2021-12-14	25.560	25.870	25.250	25.570	22.958	753,525
2021-12-13	24.970	25.880	24.560	25.570	22.958	1,468,037
2021-12-10	23.550	25.580	23.550	25.280	22.697	2,311,383
2021-12-09	22.580	23.600	22.410	23.510	21.108	794,191
2021-12-08	22.350	22.700	22.180	22.580	20.273	175,634
2021-12-07	22.200	22.700	22.140	22.420	20.130	327,109
2021-12-06	22.810	22.810	22.050	22.110	19.851	583,466
2021-12-03	23.890	23.960	22.600	22.800	20.471	382,575
2021-12-02	23.230	23.400	23.000	23.020	20.668	322,875
2021-12-01	22.900	23.240	22.900	23.050	20.695	189,700
2021-11-30	23.130	23.390	22.850	23.000	20.650	378,125
2021-11-29	22.900	23.130	22.640	22.850	20.516	250,266
2021-11-26	23.430	23.430	22.910	23.020	20.668	230,309
2021-11-25	22.860	23.700	22.750	23.430	21.036	1,081,766
2021-11-24	22.750	23.180	22.750	22.860	20.525	524,366
2021-11-23	22.800	22.840	22.510	22.800	20.471	369,925
2021-11-22	22.630	22.890	22.420	22.600	20.291	184,384
2021-11-19	22.920	22.960	22.120	22.630	20.318	664,425
2021-11-18	22.550	23.100	22.500	22.940	20.596	810,400
2021-11-17	22.780	23.180	22.520	22.630	20.318	334,425
2021-11-16	22.520	23.260	22.520	22.770	20.444	569,975
2021-11-15	22.240	22.650	22.110	22.430	20.138	720,874
2021-11-12	22.160	22.300	21.840	21.990	19.743	200,734
2021-11-11	21.450	22.330	21.430	22.160	19.896	630,075
2021-11-10	21.660	21.780	21.440	21.590	19.384	165,225
2021-11-09	21.090	21.780	21.030	21.660	19.447	277,354

← NewerPage 20 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.