ZhongWang Fabric Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	32.300	32.390	31.180	31.900	31.193	1,976,200
2026-01-15	32.290	32.290	31.470	31.920	31.212	1,700,500
2026-01-14	33.010	34.300	31.900	32.670	31.946	3,175,600
2026-01-13	32.460	34.720	31.390	33.700	32.953	4,917,655
2026-01-12	30.270	33.300	29.770	32.520	31.799	6,049,241
2026-01-09	30.120	30.570	29.560	30.270	29.599	2,917,875
2026-01-08	30.650	31.270	29.070	29.920	29.257	5,266,950
2026-01-07	31.360	32.410	30.630	30.640	29.961	5,550,327
2026-01-06	30.760	32.580	29.730	30.360	29.687	6,457,900
2026-01-05	34.700	34.920	32.000	32.000	31.291	4,319,410
2025-12-31	31.610	35.550	31.610	35.550	34.762	8,829,999
2025-12-30	30.170	32.320	30.100	32.320	31.603	8,430,842
2025-12-29	28.800	31.160	28.460	29.380	28.729	6,519,777
2025-12-26	28.630	30.370	28.280	29.600	28.944	5,373,686
2025-12-25	25.830	28.930	25.750	28.630	27.995	7,396,631
2025-12-24	24.500	26.300	24.400	26.300	25.717	2,951,986
2025-12-23	24.970	25.080	23.880	23.910	23.380	2,128,119
2025-12-22	25.520	26.010	24.810	24.970	24.416	3,044,175
2025-12-19	23.440	25.780	22.620	25.780	25.208	1,958,725
2025-12-18	23.070	23.800	22.940	23.440	22.920	1,233,150
2025-12-17	22.890	23.210	22.370	23.130	22.617	986,250
2025-12-16	23.640	23.990	22.760	22.890	22.383	943,747
2025-12-15	23.850	24.250	23.410	23.700	23.175	1,180,875
2025-12-12	24.800	25.080	23.800	23.850	23.321	1,426,925
2025-12-11	25.450	25.950	24.700	24.700	24.152	1,800,600
2025-12-10	25.000	26.340	25.000	25.580	25.013	2,310,100
2025-12-09	24.350	26.310	23.850	25.310	24.749	3,243,075
2025-12-08	24.430	24.840	23.700	24.450	23.908	2,150,975
2025-12-05	24.000	24.450	23.840	24.290	23.751	1,556,109
2025-12-04	24.460	24.840	23.950	24.100	23.566	1,501,109
2025-12-03	25.160	25.350	24.440	24.620	24.074	1,815,775
2025-12-02	27.200	27.200	24.860	25.160	24.602	1,688,525
2025-12-01	26.150	26.450	25.210	25.330	24.768	1,369,300
2025-11-28	26.170	26.200	25.330	25.910	25.336	1,159,100
2025-11-27	26.030	26.590	26.010	26.180	25.600	858,700
2025-11-26	26.190	26.400	25.710	26.010	25.433	827,200
2025-11-25	25.810	26.370	25.690	26.020	25.443	1,097,350
2025-11-24	25.830	26.400	25.250	25.850	25.277	1,769,500
2025-11-21	27.200	27.790	25.370	25.480	24.915	2,689,975
2025-11-20	27.240	27.780	26.500	27.210	26.607	2,135,175
2025-11-19	27.400	28.330	27.000	27.060	26.460	1,946,975
2025-11-18	28.310	28.560	27.040	27.390	26.783	2,729,125
2025-11-17	29.000	29.640	28.220	28.570	27.937	2,061,475
2025-11-14	28.400	29.520	28.000	29.200	28.553	2,460,525
2025-11-13	28.150	28.490	27.700	28.200	27.575	1,987,675
2025-11-12	27.770	29.680	27.350	28.420	27.790	3,985,050
2025-11-11	27.270	28.610	26.820	27.830	27.213	2,680,525
2025-11-10	27.130	28.100	26.410	27.270	26.665	3,999,025
2025-11-07	25.250	27.610	25.250	27.600	26.988	5,412,604
2025-11-06	25.760	25.890	24.890	25.310	24.749	2,514,575
2025-11-05	24.550	26.080	24.400	25.990	25.414	4,591,652
2025-11-04	24.330	24.960	24.160	24.550	24.006	1,821,700
2025-11-03	24.000	24.480	23.900	24.460	23.918	1,464,150
2025-10-31	23.600	24.170	23.600	24.040	23.507	1,659,275
2025-10-30	23.950	24.300	23.500	23.570	23.047	1,417,425
2025-10-29	23.830	24.140	23.740	24.080	23.546	1,015,625
2025-10-28	24.030	24.490	23.820	24.000	23.468	1,474,400
2025-10-27	23.800	24.600	23.800	24.270	23.732	1,811,400
2025-10-24	24.350	24.360	23.620	23.800	23.272	1,466,900
2025-10-23	23.900	24.040	23.320	23.950	23.419	1,339,125

← NewerPage 4 of 5 · 243 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.