Shenzhen Zowee Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.400 | 3.440 | 3.300 | 3.410 | 3.410 | 10,733,900 |
| 2024-07-26 | 3.280 | 3.340 | 3.260 | 3.330 | 3.330 | 8,263,104 |
| 2024-07-25 | 3.280 | 3.320 | 3.160 | 3.270 | 3.270 | 8,414,004 |
| 2024-07-24 | 3.350 | 3.420 | 3.280 | 3.280 | 3.280 | 9,287,400 |
| 2024-07-23 | 3.430 | 3.490 | 3.350 | 3.360 | 3.360 | 8,220,200 |
| 2024-07-22 | 3.390 | 3.470 | 3.320 | 3.430 | 3.430 | 8,437,094 |
| 2024-07-19 | 3.390 | 3.390 | 3.280 | 3.380 | 3.380 | 10,895,647 |
| 2024-07-18 | 3.450 | 3.460 | 3.270 | 3.360 | 3.360 | 13,966,800 |
| 2024-07-17 | 3.620 | 3.620 | 3.470 | 3.470 | 3.470 | 9,459,100 |
| 2024-07-16 | 3.540 | 3.640 | 3.530 | 3.610 | 3.610 | 7,354,299 |
| 2024-07-15 | 3.690 | 3.690 | 3.560 | 3.570 | 3.570 | 8,303,399 |
| 2024-07-12 | 3.670 | 3.770 | 3.670 | 3.680 | 3.680 | 9,648,624 |
| 2024-07-11 | 3.590 | 3.750 | 3.590 | 3.730 | 3.730 | 17,777,100 |
| 2024-07-10 | 3.580 | 3.590 | 3.500 | 3.540 | 3.540 | 9,764,083 |
| 2024-07-09 | 3.470 | 3.600 | 3.370 | 3.590 | 3.590 | 12,669,837 |
| 2024-07-08 | 3.580 | 3.580 | 3.430 | 3.440 | 3.440 | 8,750,300 |
| 2024-07-05 | 3.480 | 3.580 | 3.380 | 3.560 | 3.560 | 9,938,100 |
| 2024-07-04 | 3.580 | 3.630 | 3.480 | 3.490 | 3.490 | 8,511,623 |
| 2024-07-03 | 3.690 | 3.700 | 3.590 | 3.590 | 3.590 | 7,570,700 |
| 2024-07-02 | 3.580 | 3.700 | 3.580 | 3.650 | 3.650 | 12,126,500 |
| 2024-07-01 | 3.700 | 3.720 | 3.490 | 3.580 | 3.580 | 14,717,900 |
| 2024-06-28 | 3.610 | 3.790 | 3.530 | 3.690 | 3.690 | 15,991,500 |
| 2024-06-27 | 3.680 | 3.740 | 3.590 | 3.600 | 3.600 | 12,035,100 |
| 2024-06-26 | 3.400 | 3.660 | 3.360 | 3.640 | 3.640 | 12,668,424 |
| 2024-06-25 | 3.460 | 3.500 | 3.380 | 3.430 | 3.430 | 10,315,000 |
| 2024-06-24 | 3.640 | 3.640 | 3.450 | 3.450 | 3.450 | 11,078,501 |
| 2024-06-21 | 3.640 | 3.690 | 3.570 | 3.640 | 3.640 | 8,388,301 |
| 2024-06-20 | 3.770 | 3.830 | 3.670 | 3.670 | 3.670 | 9,591,547 |
| 2024-06-19 | 3.830 | 3.910 | 3.780 | 3.810 | 3.810 | 10,286,900 |
| 2024-06-18 | 3.670 | 3.840 | 3.630 | 3.820 | 3.820 | 15,830,999 |
| 2024-06-17 | 3.670 | 3.740 | 3.610 | 3.660 | 3.660 | 8,563,799 |
| 2024-06-14 | 3.730 | 3.740 | 3.630 | 3.670 | 3.670 | 8,659,729 |
| 2024-06-13 | 3.820 | 3.850 | 3.700 | 3.710 | 3.710 | 13,247,400 |
| 2024-06-12 | 3.630 | 3.830 | 3.620 | 3.780 | 3.780 | 15,252,329 |
| 2024-06-11 | 3.530 | 3.660 | 3.440 | 3.630 | 3.630 | 13,436,400 |
| 2024-06-07 | 3.450 | 3.640 | 3.450 | 3.560 | 3.560 | 16,371,606 |
| 2024-06-06 | 3.700 | 3.770 | 3.370 | 3.430 | 3.430 | 22,943,200 |
| 2024-06-05 | 3.710 | 3.770 | 3.610 | 3.670 | 3.670 | 15,359,000 |
| 2024-06-04 | 3.950 | 3.960 | 3.700 | 3.760 | 3.760 | 18,672,561 |
| 2024-06-03 | 4.140 | 4.190 | 3.930 | 3.940 | 3.940 | 19,146,500 |
| 2024-05-31 | 3.980 | 4.240 | 3.960 | 4.120 | 4.120 | 22,179,594 |
| 2024-05-30 | 3.980 | 4.040 | 3.900 | 3.950 | 3.950 | 8,590,872 |
| 2024-05-29 | 4.010 | 4.070 | 3.960 | 3.990 | 3.990 | 8,143,800 |
| 2024-05-28 | 4.080 | 4.090 | 3.980 | 3.990 | 3.990 | 9,365,302 |
| 2024-05-27 | 4.100 | 4.110 | 3.970 | 4.080 | 4.080 | 10,675,226 |
| 2024-05-24 | 4.200 | 4.240 | 4.090 | 4.090 | 4.090 | 10,494,047 |
| 2024-05-23 | 4.280 | 4.290 | 4.160 | 4.170 | 4.170 | 11,374,100 |
| 2024-05-22 | 4.180 | 4.350 | 4.160 | 4.300 | 4.300 | 16,787,002 |
| 2024-05-21 | 4.150 | 4.230 | 4.120 | 4.190 | 4.190 | 10,468,500 |
| 2024-05-20 | 4.240 | 4.260 | 4.150 | 4.170 | 4.170 | 11,198,800 |
| 2024-05-17 | 4.140 | 4.240 | 4.070 | 4.230 | 4.230 | 13,676,752 |
| 2024-05-16 | 4.050 | 4.170 | 4.050 | 4.140 | 4.140 | 14,362,975 |
| 2024-05-15 | 4.070 | 4.140 | 4.000 | 4.010 | 4.010 | 9,225,875 |
| 2024-05-14 | 4.000 | 4.160 | 4.000 | 4.070 | 4.070 | 10,572,890 |
| 2024-05-13 | 4.080 | 4.170 | 3.970 | 4.000 | 4.000 | 12,353,600 |
| 2024-05-10 | 4.210 | 4.240 | 4.090 | 4.110 | 4.110 | 10,786,600 |
| 2024-05-09 | 4.250 | 4.330 | 4.200 | 4.210 | 4.210 | 10,350,302 |
| 2024-05-08 | 4.290 | 4.300 | 4.190 | 4.210 | 4.210 | 10,677,800 |
| 2024-05-07 | 4.290 | 4.330 | 4.240 | 4.300 | 4.300 | 11,372,978 |
| 2024-05-06 | 4.290 | 4.380 | 4.240 | 4.290 | 4.290 | 12,054,900 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.