ZhongWang Fabric Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	29.360	29.650	28.980	29.080	28.435	797,450
2026-04-20	29.700	29.700	28.610	29.240	28.592	1,319,825
2026-04-17	28.890	29.230	28.450	29.170	28.523	777,125
2026-04-16	28.940	29.280	28.500	28.880	28.240	999,500
2026-04-15	29.600	29.600	28.290	28.600	27.966	1,179,100
2026-04-14	28.530	28.990	28.330	28.700	28.064	881,834
2026-04-13	29.390	29.390	28.530	28.670	28.034	889,700
2026-04-10	28.980	30.090	28.680	29.300	28.650	1,100,600
2026-04-09	29.370	29.990	28.880	28.970	28.328	1,601,298
2026-04-08	28.990	30.190	28.990	29.400	28.748	1,664,700
2026-04-07	27.660	29.250	27.610	28.420	27.790	1,472,000
2026-04-03	28.990	29.030	27.480	27.610	26.998	1,255,450
2026-04-02	28.580	29.270	28.370	28.460	27.829	630,100
2026-04-01	28.960	29.310	28.770	29.030	28.386	1,251,820
2026-03-31	29.110	29.760	28.560	28.560	27.927	1,329,901
2026-03-30	28.630	29.570	28.450	29.570	28.914	1,321,465
2026-03-27	28.010	29.230	28.010	29.230	28.582	1,054,200
2026-03-26	28.530	28.900	27.810	28.330	27.702	1,120,500
2026-03-25	29.030	29.170	28.400	28.530	27.897	1,090,867
2026-03-24	27.770	28.590	26.660	28.570	27.937	1,771,270
2026-03-23	29.400	29.400	26.600	26.770	26.176	1,933,780
2026-03-20	29.140	29.970	28.920	28.980	28.337	1,810,725
2026-03-19	30.540	30.580	28.880	29.140	28.494	2,489,775
2026-03-18	31.020	31.580	30.000	30.850	30.166	1,993,400
2026-03-17	31.270	32.280	30.950	31.000	30.313	1,294,675
2026-03-16	30.470	31.510	29.990	31.480	30.782	1,458,000
2026-03-13	31.740	32.300	30.600	30.630	29.951	1,392,050
2026-03-12	32.940	33.000	31.490	31.630	30.929	1,930,159
2026-03-11	34.780	34.780	32.960	33.000	32.268	2,044,300
2026-03-10	34.440	34.950	33.760	34.450	33.686	1,599,000
2026-03-09	34.020	34.020	32.600	33.450	32.708	1,377,350
2026-03-06	33.110	35.000	33.020	34.290	33.530	1,511,950
2026-03-05	32.990	33.920	32.670	33.130	32.395	2,505,000
2026-03-04	32.660	34.000	32.500	32.600	31.877	2,011,900
2026-03-03	36.820	37.490	33.520	33.820	33.070	3,711,500
2026-03-02	35.280	37.660	34.030	36.930	36.111	2,450,475
2026-02-27	35.780	36.340	34.880	35.100	34.322	1,136,025
2026-02-26	35.180	36.880	33.930	35.600	34.811	2,111,825
2026-02-25	33.000	34.810	32.730	34.490	33.725	1,905,500
2026-02-24	33.150	33.460	32.700	33.020	32.288	895,125
2026-02-13	33.250	33.510	32.700	32.840	32.112	845,475
2026-02-12	33.850	34.290	33.070	33.230	32.493	1,207,000
2026-02-11	34.150	35.330	33.510	34.050	33.295	1,393,353
2026-02-10	33.600	34.340	33.000	34.170	33.412	1,429,675
2026-02-09	33.040	34.200	32.850	33.800	33.051	1,884,450
2026-02-06	33.450	34.050	32.550	32.810	32.083	1,767,600
2026-02-05	32.500	34.790	32.320	33.590	32.845	2,604,325
2026-02-04	32.840	33.440	32.000	32.750	32.024	2,363,973
2026-02-03	33.700	33.700	32.260	33.230	32.493	2,728,125
2026-02-02	36.480	36.620	33.000	33.190	32.454	4,522,075
2026-01-30	33.170	36.590	32.600	36.590	35.779	2,383,925
2026-01-29	32.010	35.770	32.010	33.260	32.523	2,898,325
2026-01-28	34.000	34.320	32.350	32.550	31.828	2,263,325
2026-01-27	32.000	34.350	31.860	33.990	33.236	3,801,375
2026-01-26	32.510	33.210	30.910	32.460	31.740	3,356,900
2026-01-23	32.140	33.080	31.810	32.350	31.633	2,048,000
2026-01-22	32.550	33.220	31.500	32.150	31.437	1,285,400
2026-01-21	31.300	32.600	30.750	32.400	31.682	1,862,650
2026-01-20	32.000	32.110	30.780	31.200	30.508	1,975,550
2026-01-19	31.810	32.770	31.570	32.000	31.291	1,906,600

← NewerPage 3 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.