ZhongWang Fabric Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	19.950	20.990	19.570	19.980	19.155	3,019,950
2025-04-23	19.110	20.500	19.100	20.070	19.242	3,515,125
2025-04-22	19.150	19.340	18.730	19.140	18.350	1,503,225
2025-04-21	18.680	19.150	18.350	19.140	18.350	1,470,675
2025-04-18	18.450	18.780	18.040	18.350	17.593	710,700
2025-04-17	18.480	18.880	18.320	18.620	17.852	980,797
2025-04-16	18.410	18.870	18.080	18.490	17.727	958,797
2025-04-15	18.360	18.720	18.110	18.520	17.756	1,052,050
2025-04-14	18.170	18.440	17.990	18.370	17.612	770,475
2025-04-11	17.570	18.670	17.570	17.970	17.228	904,825
2025-04-10	17.080	17.810	16.990	17.720	16.989	1,324,700
2025-04-09	16.320	16.940	15.160	16.750	16.059	1,237,100
2025-04-08	16.720	17.510	16.410	16.810	16.116	1,523,725
2025-04-07	18.410	18.410	17.050	17.050	16.346	1,811,975
2025-04-03	18.900	19.100	18.550	18.940	18.158	753,600
2025-04-02	18.990	19.210	18.700	19.160	18.369	679,825
2025-04-01	18.830	19.280	18.830	19.020	18.235	1,232,288
2025-03-31	18.620	18.900	18.320	18.830	18.053	1,123,884
2025-03-28	19.070	19.200	18.520	18.750	17.976	1,574,409
2025-03-27	19.050	20.500	18.990	19.300	18.503	2,527,275
2025-03-26	18.530	19.220	18.410	19.050	18.264	1,148,350
2025-03-25	18.520	18.680	18.380	18.500	17.737	739,481
2025-03-24	18.910	19.020	18.310	18.530	17.765	1,119,400
2025-03-21	19.300	19.420	18.910	18.980	18.197	1,549,193
2025-03-20	18.970	20.490	18.720	19.620	18.810	2,330,518
2025-03-19	19.070	19.120	18.810	18.970	18.187	527,700
2025-03-18	18.900	19.080	18.900	19.060	18.273	549,275
2025-03-17	19.050	19.090	18.800	18.900	18.120	776,780
2025-03-14	18.840	19.160	18.760	19.090	18.302	734,684
2025-03-13	19.000	19.110	18.800	18.980	18.197	659,600
2025-03-12	18.810	19.210	18.810	19.100	18.312	1,356,600
2025-03-11	18.560	19.220	18.400	18.960	18.178	2,480,925
2025-03-10	18.380	18.770	18.310	18.610	17.842	1,169,025
2025-03-07	18.230	18.390	18.130	18.300	17.545	722,850
2025-03-06	18.200	18.390	18.130	18.230	17.478	784,800
2025-03-05	18.380	18.460	18.010	18.200	17.449	464,314
2025-03-04	18.110	18.400	18.110	18.320	17.564	575,200
2025-03-03	18.200	18.500	18.090	18.220	17.468	1,229,550
2025-02-28	18.080	18.260	18.000	18.070	17.324	864,650
2025-02-27	18.930	18.930	18.030	18.190	17.439	1,191,900
2025-02-26	17.890	18.290	17.890	18.230	17.478	726,325
2025-02-25	18.150	18.150	17.880	17.970	17.228	543,662
2025-02-24	18.030	18.370	17.900	18.200	17.449	1,087,000
2025-02-21	18.090	18.180	17.850	18.060	17.315	822,150
2025-02-20	17.850	18.210	17.850	18.150	17.401	711,475
2025-02-19	17.700	18.020	17.700	17.930	17.190	907,525
2025-02-18	18.000	18.030	17.660	17.780	17.046	1,067,050
2025-02-17	17.840	18.030	17.760	17.990	17.248	856,950
2025-02-14	17.920	18.270	17.780	18.000	17.257	1,144,850
2025-02-13	18.210	18.230	17.830	17.900	17.161	826,341
2025-02-12	18.150	18.400	17.850	18.170	17.420	1,819,200
2025-02-11	17.790	18.250	17.500	18.210	17.458	1,558,900
2025-02-10	17.850	18.090	17.600	17.760	17.027	1,294,267
2025-02-07	17.750	17.900	17.530	17.720	16.989	1,182,600
2025-02-06	17.410	17.800	17.380	17.640	16.912	1,425,236
2025-02-05	17.600	17.600	17.260	17.480	16.759	863,025
2025-01-27	17.390	17.760	17.390	17.430	16.711	791,875
2025-01-24	17.350	17.590	17.100	17.440	16.720	894,255
2025-01-23	17.490	17.790	17.270	17.300	16.586	1,173,911
2025-01-22	17.420	17.440	17.110	17.300	16.586	839,300

← NewerPage 7 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.