ZhongWang Fabric Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	20.990	21.480	20.850	20.910	20.446	1,557,925
2025-07-22	20.990	21.200	20.550	21.060	20.593	1,845,825
2025-07-21	20.820	21.080	20.650	20.880	20.417	949,550
2025-07-18	20.590	20.720	20.420	20.680	20.222	930,760
2025-07-17	20.790	20.860	20.400	20.510	20.055	908,350
2025-07-16	20.740	20.910	20.500	20.790	20.329	983,260
2025-07-15	20.860	20.900	20.310	20.610	20.153	1,098,550
2025-07-14	20.700	20.990	20.540	20.800	20.339	1,516,400
2025-07-11	21.100	21.130	20.560	20.800	20.339	1,308,150
2025-07-10	20.820	21.300	20.660	20.970	20.505	2,043,200
2025-07-09	21.330	21.490	20.740	20.760	20.300	1,336,150
2025-07-08	21.200	21.340	20.960	21.270	20.798	1,063,250
2025-07-07	20.250	21.260	20.250	21.130	20.662	2,265,725
2025-07-04	21.140	21.270	20.200	20.530	20.075	2,671,310
2025-07-03	21.080	21.440	20.510	21.310	20.838	3,740,871
2025-07-02	21.500	21.600	20.820	20.940	20.476	1,386,450
2025-07-01	20.880	21.790	20.800	21.390	20.916	3,071,350
2025-06-30	21.420	23.090	20.340	21.270	20.798	7,731,096
2025-06-27	21.180	21.390	21.020	21.350	20.877	1,044,225
2025-06-26	21.380	21.700	21.100	21.180	20.710	932,150
2025-06-25	21.780	21.920	21.160	21.390	20.916	2,177,975
2025-06-24	20.950	21.880	20.680	21.880	21.395	3,402,200
2025-06-23	19.750	21.210	19.750	21.060	20.593	2,387,300
2025-06-20	20.070	20.560	19.700	19.990	19.547	2,455,174
2025-06-19	20.470	20.660	19.800	19.970	19.527	1,791,775
2025-06-18	20.700	21.250	19.860	20.990	20.124	3,007,449
2025-06-17	21.280	21.620	20.690	20.800	19.942	2,130,800
2025-06-16	21.710	22.190	21.110	21.390	20.507	2,999,425
2025-06-13	21.190	22.440	21.010	22.070	21.159	4,284,995
2025-06-12	20.690	21.470	20.450	21.190	20.315	3,714,750
2025-06-11	20.800	21.980	20.360	20.700	19.846	4,158,125
2025-06-10	20.790	20.910	20.380	20.850	19.990	3,951,341
2025-06-09	19.990	20.680	19.800	20.600	19.750	3,495,200
2025-06-06	19.700	20.070	19.500	19.860	19.040	2,068,500
2025-06-05	19.810	19.810	19.510	19.750	18.935	1,168,396
2025-06-04	19.530	19.750	19.400	19.750	18.935	1,360,625
2025-06-03	19.230	19.590	19.070	19.560	18.753	1,427,366
2025-05-30	19.360	19.450	19.170	19.310	18.513	999,891
2025-05-29	19.000	19.370	19.000	19.360	18.561	1,641,400
2025-05-28	19.190	19.270	18.930	19.060	18.273	611,300
2025-05-27	18.810	19.200	18.770	19.190	18.398	806,200
2025-05-26	18.880	19.080	18.720	18.900	18.120	781,975
2025-05-23	19.060	19.270	18.840	18.900	18.120	961,500
2025-05-22	19.200	19.580	18.990	19.140	18.350	1,039,000
2025-05-21	19.420	19.540	19.190	19.370	18.571	843,675
2025-05-20	19.340	19.610	19.210	19.420	18.619	2,621,050
2025-05-19	19.300	19.320	19.090	19.290	18.494	1,455,800
2025-05-16	19.130	19.430	19.000	19.220	18.427	1,372,200
2025-05-15	19.100	19.490	19.080	19.110	18.321	1,390,325
2025-05-14	19.200	19.330	19.060	19.190	18.398	1,902,700
2025-05-13	19.750	19.750	19.070	19.100	18.312	3,070,200
2025-05-12	19.570	20.000	18.890	19.790	18.973	5,886,950
2025-05-09	20.740	21.260	19.290	19.880	19.060	7,444,450
2025-05-08	20.760	21.210	20.390	20.720	19.865	2,806,900
2025-05-07	20.490	20.990	20.290	20.830	19.970	2,436,500
2025-05-06	20.340	20.340	19.530	20.270	19.433	2,296,500
2025-04-30	20.800	21.070	19.750	20.400	19.558	2,453,825
2025-04-29	21.040	21.100	20.440	20.810	19.951	2,004,850
2025-04-28	20.160	21.300	19.940	21.050	20.181	3,119,768
2025-04-25	19.900	20.340	19.680	20.050	19.223	2,035,150

← NewerPage 6 of 21 · 1,217 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.