ZhongWang Fabric Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	17.870	17.920	17.290	17.430	16.711	1,307,300
2025-01-20	17.460	17.950	17.460	17.850	17.113	1,269,567
2025-01-17	17.470	17.630	17.180	17.420	16.701	1,397,388
2025-01-16	17.570	17.870	17.350	17.460	16.739	1,266,950
2025-01-15	17.560	17.690	17.410	17.570	16.845	900,475
2025-01-14	17.200	17.740	16.930	17.560	16.835	1,847,405
2025-01-13	16.800	17.330	16.030	17.250	16.538	1,301,700
2025-01-10	17.710	17.930	17.070	17.070	16.366	1,216,975
2025-01-09	17.520	18.150	17.110	17.710	16.979	1,562,300
2025-01-08	18.000	18.000	17.310	17.600	16.874	1,422,100
2025-01-07	17.800	18.070	17.500	18.020	17.276	993,200
2025-01-06	18.050	18.360	17.530	17.840	17.104	1,677,400
2025-01-03	18.810	18.950	18.010	18.210	17.458	1,639,250
2025-01-02	18.900	19.200	18.540	18.810	18.034	1,421,300
2024-12-31	19.200	19.310	18.800	18.900	18.120	1,304,225
2024-12-30	19.250	19.500	18.990	19.120	18.331	1,532,699
2024-12-27	19.600	19.890	19.360	19.510	18.705	1,666,115
2024-12-26	19.900	20.320	19.400	19.550	18.743	2,558,865
2024-12-25	20.970	20.970	19.000	20.010	19.184	3,440,401
2024-12-24	19.810	21.380	19.630	20.970	20.105	3,813,422
2024-12-23	20.200	21.000	19.500	19.920	19.098	4,830,067
2024-12-20	18.980	20.160	18.900	20.160	19.328	3,872,600
2024-12-19	18.920	19.090	18.700	18.980	18.197	769,400
2024-12-18	18.920	19.290	18.630	19.060	18.273	1,192,559
2024-12-17	19.510	19.940	18.740	18.920	18.139	2,457,950
2024-12-16	19.320	19.990	19.320	19.510	18.705	1,483,265
2024-12-13	19.450	19.550	19.100	19.310	18.513	1,042,615
2024-12-12	19.460	19.670	19.320	19.510	18.705	1,277,110
2024-12-11	19.180	19.450	19.060	19.450	18.647	1,233,100
2024-12-10	19.960	20.050	18.500	19.270	18.475	2,953,300
2024-12-09	19.500	20.580	19.340	19.450	18.647	3,000,825
2024-12-06	18.840	20.150	18.700	19.510	18.705	3,295,650
2024-12-05	18.410	18.880	18.410	18.820	18.043	1,192,100
2024-12-04	18.850	18.930	18.430	18.590	17.823	1,325,400
2024-12-03	18.850	19.190	18.630	18.850	18.072	1,561,200
2024-12-02	18.890	19.150	18.700	18.850	18.072	1,856,900
2024-11-29	18.850	19.080	18.550	18.860	18.082	1,641,275
2024-11-28	19.660	19.660	18.630	18.850	18.072	1,273,950
2024-11-27	18.480	18.850	17.810	18.750	17.976	1,299,000
2024-11-26	18.610	18.870	18.380	18.510	17.746	1,133,775
2024-11-25	18.380	18.820	18.210	18.690	17.919	1,040,500
2024-11-22	19.200	19.270	18.210	18.350	17.593	2,326,050
2024-11-21	19.470	19.750	18.850	19.200	18.408	3,105,495
2024-11-20	18.960	20.780	18.400	19.620	18.810	4,450,775
2024-11-19	18.080	19.000	17.960	18.900	18.120	2,388,342
2024-11-18	19.000	19.470	17.800	18.080	17.334	2,597,599
2024-11-15	19.850	20.120	18.920	19.080	18.293	1,893,950
2024-11-14	19.860	20.460	19.670	19.770	18.954	2,917,369
2024-11-13	19.800	20.960	19.000	20.350	19.510	6,650,795
2024-11-12	18.950	20.360	18.820	19.990	19.165	4,699,375
2024-11-11	19.520	19.700	18.610	19.120	18.331	4,603,486
2024-11-08	19.880	21.150	19.400	20.000	19.175	7,461,399
2024-11-07	17.480	19.230	17.200	19.230	18.436	5,625,685
2024-11-06	17.380	17.810	17.320	17.480	16.759	1,815,450
2024-11-05	17.510	17.660	17.110	17.450	16.730	1,757,765
2024-11-04	16.490	17.970	16.490	17.400	16.682	2,325,933
2024-11-01	16.800	16.970	16.460	16.470	15.790	1,132,610
2024-10-31	16.660	17.000	16.580	16.940	16.241	808,300
2024-10-30	16.600	16.870	16.380	16.720	16.030	904,600
2024-10-29	17.100	17.230	16.720	16.800	16.107	1,250,175

← NewerPage 8 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.