ZhongWang Fabric Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	24.150	24.790	23.830	23.900	23.370	1,546,500
2025-10-21	24.040	24.680	23.970	24.090	23.556	1,585,200
2025-10-20	24.240	25.250	23.880	24.190	23.654	2,446,075
2025-10-17	24.770	24.820	23.800	23.800	23.272	1,769,300
2025-10-16	24.680	24.960	24.300	24.770	24.221	1,224,380
2025-10-15	24.700	24.960	24.330	24.670	24.123	1,839,600
2025-10-14	25.700	25.700	24.320	24.490	23.947	2,020,900
2025-10-13	22.920	25.150	22.650	24.800	24.250	3,156,175
2025-10-10	23.930	24.800	23.700	24.120	23.585	1,954,500
2025-10-09	22.760	24.390	22.760	23.920	23.390	3,160,225
2025-09-30	23.170	23.430	22.760	22.770	22.265	1,258,400
2025-09-29	23.240	23.500	22.900	23.240	22.725	1,408,700
2025-09-26	23.100	23.600	22.600	23.090	22.578	1,214,750
2025-09-25	23.130	23.960	23.090	23.230	22.715	1,854,800
2025-09-24	23.000	23.500	22.810	23.230	22.715	1,678,549
2025-09-23	23.720	23.810	22.360	23.080	22.568	1,877,974
2025-09-22	24.430	24.460	23.640	23.720	23.194	1,616,098
2025-09-19	24.850	25.120	24.180	24.340	23.800	2,466,324
2025-09-18	23.820	25.280	23.640	25.050	24.495	4,196,722
2025-09-17	23.540	24.390	23.530	23.820	23.292	1,637,150
2025-09-16	23.440	23.830	23.260	23.540	23.018	1,120,300
2025-09-15	23.660	24.000	23.330	23.410	22.891	1,279,200
2025-09-12	23.300	24.330	23.220	23.860	23.331	2,401,857
2025-09-11	23.380	23.470	23.080	23.310	22.793	1,359,447
2025-09-10	23.710	23.950	23.190	23.360	22.842	1,446,256
2025-09-09	24.270	24.320	23.500	23.650	23.126	1,892,825
2025-09-08	23.150	24.650	23.150	24.340	23.800	2,763,309
2025-09-05	22.750	23.300	22.430	23.150	22.637	1,402,634
2025-09-04	22.800	23.100	22.440	22.750	22.246	1,953,272
2025-09-03	23.450	23.840	22.620	22.800	22.295	2,043,700
2025-09-02	23.880	24.000	22.990	23.450	22.930	2,526,400
2025-09-01	23.810	24.000	23.490	23.880	23.351	2,812,254
2025-08-29	23.890	24.490	23.560	23.760	23.233	2,934,780
2025-08-28	23.720	24.540	23.310	24.100	23.566	3,833,508
2025-08-27	25.660	25.800	24.300	24.300	23.761	8,215,105
2025-08-26	29.930	29.930	25.110	27.000	26.401	11,591,830
2025-08-25	24.740	27.210	24.500	27.210	26.607	8,555,350
2025-08-22	23.960	25.160	23.280	24.740	24.191	4,993,290
2025-08-21	23.810	26.460	22.990	24.350	23.810	8,365,998
2025-08-20	22.240	24.480	22.240	24.050	23.517	3,853,361
2025-08-19	22.480	22.600	21.950	22.380	21.884	1,686,325
2025-08-18	22.070	22.770	21.770	22.480	21.982	2,172,150
2025-08-15	22.000	22.300	21.500	22.030	21.542	2,018,900
2025-08-14	22.950	23.190	21.790	22.040	21.551	2,635,050
2025-08-13	22.880	23.250	22.630	23.050	22.539	1,209,325
2025-08-12	22.860	22.950	22.620	22.900	22.392	1,100,425
2025-08-11	23.120	23.330	22.750	22.870	22.363	2,025,725
2025-08-08	23.580	23.590	22.940	23.150	22.637	2,154,100
2025-08-07	22.610	23.930	22.030	23.660	23.135	3,970,164
2025-08-06	22.380	22.540	22.120	22.430	21.933	1,273,315
2025-08-05	21.700	22.440	21.700	22.380	21.884	1,597,239
2025-08-04	21.430	21.920	21.350	21.690	21.209	2,065,975
2025-08-01	20.840	21.600	20.750	21.600	21.121	3,425,450
2025-07-31	21.000	21.130	20.470	20.840	20.378	1,478,250
2025-07-30	20.800	21.100	20.740	21.040	20.574	1,008,150
2025-07-29	21.290	21.290	20.500	20.970	20.505	1,576,300
2025-07-28	21.280	21.390	21.000	21.220	20.750	1,082,700
2025-07-25	20.900	21.150	20.800	21.060	20.593	1,070,450
2025-07-24	20.910	21.190	20.710	20.940	20.476	1,489,950
2025-07-23	20.990	21.480	20.850	20.910	20.446	1,557,925

← NewerPage 5 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.