ZhongWang Fabric Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	16.800	17.080	16.700	17.070	16.366	1,184,400
2024-10-25	16.490	16.800	16.440	16.780	16.087	921,000
2024-10-24	16.580	16.650	16.390	16.500	15.819	696,225
2024-10-23	16.700	16.700	16.390	16.540	15.857	801,872
2024-10-22	16.560	16.560	16.250	16.500	15.819	612,747
2024-10-21	16.420	16.670	16.260	16.370	15.694	967,099
2024-10-18	15.970	16.550	15.860	16.400	15.723	1,522,849
2024-10-17	16.100	16.340	15.880	16.010	15.349	534,825
2024-10-16	15.860	16.120	15.650	16.030	15.368	489,500
2024-10-15	15.890	16.210	15.870	15.880	15.225	658,100
2024-10-14	15.790	16.120	15.680	16.000	15.340	913,975
2024-10-11	16.250	16.390	15.650	15.680	15.033	1,042,850
2024-10-10	16.220	16.550	16.100	16.360	15.685	1,035,450
2024-10-09	17.010	17.070	16.100	16.150	15.483	1,889,750
2024-10-08	18.600	18.600	16.900	17.330	16.615	3,280,723
2024-09-30	16.400	17.040	16.010	17.040	16.337	3,532,710
2024-09-27	15.690	16.050	15.520	15.950	15.292	471,350
2024-09-26	15.240	15.600	15.240	15.540	14.899	617,075
2024-09-25	15.370	15.520	15.200	15.270	14.640	452,425
2024-09-24	13.820	15.220	13.820	15.190	14.563	435,525
2024-09-23	14.700	14.990	14.660	14.850	14.237	189,325
2024-09-20	14.980	14.980	14.530	14.770	14.160	180,650
2024-09-19	14.570	14.950	14.520	14.900	14.285	306,800
2024-09-18	14.750	14.850	14.180	14.600	13.997	437,625
2024-09-13	15.040	15.210	14.830	14.850	14.237	229,225
2024-09-12	15.010	15.180	15.010	15.140	14.515	186,400
2024-09-11	15.010	15.100	14.910	15.020	14.400	163,350
2024-09-10	14.900	15.100	14.820	15.040	14.419	172,950
2024-09-09	14.850	15.030	14.770	14.980	14.362	236,300
2024-09-06	15.160	15.190	14.860	14.880	14.266	234,700
2024-09-05	15.000	15.190	15.000	15.160	14.534	233,500
2024-09-04	15.310	15.310	15.030	15.070	14.448	188,700
2024-09-03	15.140	15.370	15.090	15.310	14.678	187,450
2024-09-02	15.320	15.480	15.170	15.220	14.592	350,334
2024-08-30	15.180	15.460	15.180	15.320	14.688	629,284
2024-08-29	15.220	15.290	15.060	15.260	14.630	266,000
2024-08-28	15.040	15.480	15.040	15.170	14.544	302,600
2024-08-27	15.150	15.590	15.080	15.350	14.717	491,200
2024-08-26	14.770	15.470	14.770	15.180	14.554	476,400
2024-08-23	14.990	14.990	14.760	14.840	14.228	202,200
2024-08-22	15.050	15.140	14.850	14.970	14.352	225,300
2024-08-21	15.100	15.180	14.910	14.950	14.333	260,700
2024-08-20	15.490	15.500	14.900	15.100	14.477	556,600
2024-08-19	15.480	15.590	15.420	15.450	14.812	300,600
2024-08-16	15.710	15.710	15.480	15.520	14.879	403,988
2024-08-15	15.610	15.760	15.530	15.630	14.985	377,000
2024-08-14	15.780	15.780	15.580	15.650	15.004	277,188
2024-08-13	15.720	15.830	15.610	15.730	15.081	281,500
2024-08-12	15.800	15.900	15.560	15.740	15.090	391,500
2024-08-09	15.730	15.880	15.730	15.800	15.148	367,888
2024-08-08	15.770	15.900	15.600	15.730	15.081	493,138
2024-08-07	15.800	15.850	15.560	15.770	15.119	441,238
2024-08-06	15.830	16.030	15.690	15.740	15.090	676,000
2024-08-05	16.000	16.160	15.650	15.670	15.023	473,400
2024-08-02	16.120	16.270	16.030	16.050	15.388	435,900
2024-08-01	16.300	16.440	16.120	16.160	15.493	682,700
2024-07-31	15.900	16.500	15.790	16.300	15.627	1,341,375
2024-07-30	15.940	16.120	15.800	15.850	15.196	775,750
2024-07-29	16.020	16.240	16.020	16.140	15.474	544,700
2024-07-26	16.170	16.240	16.030	16.120	15.455	469,900

← NewerPage 9 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.