ZhongWang Fabric Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	23.800	24.300	23.400	23.780	23.780	2,523,489
2026-10-19	24.970	24.990	23.520	23.910	23.910	3,556,500
2026-10-16	26.480	27.640	24.500	25.300	25.300	5,011,100
2026-10-15	23.560	25.960	23.010	25.960	25.960	2,601,700
2026-10-14	24.820	25.070	23.550	23.600	23.600	1,019,100
2026-10-13	23.760	24.610	23.320	24.600	24.600	947,000
2026-10-12	24.570	24.570	23.680	23.910	23.910	832,700
2026-10-09	24.080	24.600	23.350	24.500	24.500	1,009,767
2026-10-08	24.500	24.600	23.970	24.210	24.210	917,300
2026-09-30	24.600	24.910	24.010	24.210	24.210	850,100
2026-09-29	24.280	25.150	24.280	24.470	24.470	908,300
2026-09-28	25.450	25.570	24.500	24.860	24.860	1,119,600
2026-09-24	24.630	26.000	24.630	25.360	25.360	1,431,500
2026-09-23	24.800	25.200	24.440	24.900	24.900	1,558,000
2026-09-22	24.370	25.670	24.120	24.720	24.720	1,650,900
2026-09-21	23.900	24.500	23.710	24.360	24.360	1,063,225
2026-09-18	23.500	24.830	23.450	24.020	24.020	1,556,348
2026-09-17	23.350	23.520	22.680	23.320	23.320	915,847
2026-09-16	23.460	23.650	22.720	23.490	23.490	563,000
2026-09-15	23.570	23.570	22.810	23.000	23.000	821,533
2026-09-14	23.370	23.670	23.000	23.260	23.260	1,040,666
2026-09-11	23.490	23.650	22.600	23.250	23.250	1,263,268
2026-09-10	23.970	24.460	23.570	23.690	23.690	1,499,847
2026-09-09	25.220	25.420	23.760	24.000	24.000	1,934,245
2026-09-08	23.840	25.710	23.650	25.470	25.470	2,549,400
2026-09-07	23.240	24.000	23.150	23.980	23.980	1,650,650
2026-09-04	23.700	23.710	23.110	23.230	23.230	1,503,197
2026-09-03	23.510	23.950	23.200	23.220	23.220	1,224,200
2026-09-02	23.730	23.730	23.020	23.570	23.570	1,318,400
2026-09-01	23.360	23.840	23.100	23.440	23.440	1,280,147
2026-08-31	23.230	23.650	22.810	23.300	23.300	1,234,668
2026-08-28	22.900	23.410	22.690	23.240	23.240	1,118,194
2026-08-27	22.500	22.980	22.400	22.790	22.790	964,200
2026-08-26	22.370	22.750	22.370	22.650	22.650	972,225
2026-08-25	21.660	22.580	21.660	22.480	22.480	1,364,100
2026-08-24	22.340	23.190	21.870	21.910	21.910	1,361,800
2026-08-21	22.040	22.520	21.670	22.350	22.350	1,219,825
2026-08-20	21.770	22.650	21.770	22.190	22.190	2,101,347
2026-08-19	23.240	23.240	21.430	21.500	21.500	2,767,078
2026-08-18	21.740	22.540	21.560	22.430	22.430	1,596,500
2026-08-17	21.210	21.780	21.050	21.750	21.750	1,051,600
2026-08-14	21.080	21.320	20.860	21.210	21.210	584,853
2026-08-13	21.270	21.540	21.010	21.090	21.090	870,953
2026-08-12	20.940	21.390	20.820	21.270	21.270	1,226,414
2026-08-11	21.000	21.080	20.590	20.830	20.830	1,232,600
2026-08-10	20.900	21.590	20.320	21.000	21.000	2,275,047
2026-08-07	21.360	21.520	20.520	20.800	20.800	1,729,900
2026-08-06	20.140	21.600	20.020	21.600	21.600	1,630,414
2026-08-05	20.300	20.500	19.820	20.160	20.160	1,477,086
2026-08-04	19.860	20.420	19.860	20.160	20.160	1,214,000
2026-08-03	19.310	19.980	19.160	19.860	19.860	1,440,542
2026-07-31	19.100	19.670	19.010	19.300	19.300	628,200
2026-07-30	19.550	19.910	18.750	19.080	19.080	951,700
2026-07-29	19.080	19.650	19.060	19.650	19.650	818,259
2026-07-28	18.840	19.500	18.620	19.230	19.230	1,221,050
2026-07-27	17.810	19.260	17.780	18.850	18.850	1,618,800
2026-07-24	18.180	18.880	17.530	17.810	17.810	980,315
2026-07-23	17.470	18.450	17.300	18.440	18.440	1,223,625
2026-07-22	18.090	18.320	17.310	17.480	17.480	1,453,000
2026-07-21	18.210	18.560	17.020	18.070	18.070	1,870,100

Page 1 of 21 · 1,216 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.