Shenzhen Zowee Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.310 | 4.380 | 4.170 | 4.250 | 4.250 | 16,680,319 |
| 2024-04-29 | 4.110 | 4.300 | 4.110 | 4.300 | 4.300 | 15,204,513 |
| 2024-04-26 | 3.980 | 4.140 | 3.970 | 4.110 | 4.110 | 14,969,800 |
| 2024-04-25 | 4.000 | 4.080 | 3.960 | 4.000 | 4.000 | 15,185,402 |
| 2024-04-24 | 3.890 | 4.000 | 3.810 | 4.000 | 4.000 | 18,984,433 |
| 2024-04-23 | 3.700 | 3.850 | 3.670 | 3.810 | 3.810 | 17,096,597 |
| 2024-04-22 | 3.820 | 3.830 | 3.590 | 3.700 | 3.700 | 15,028,297 |
| 2024-04-19 | 3.900 | 3.920 | 3.750 | 3.800 | 3.800 | 15,481,297 |
| 2024-04-18 | 3.850 | 4.020 | 3.760 | 3.920 | 3.920 | 21,908,156 |
| 2024-04-17 | 3.550 | 3.870 | 3.550 | 3.850 | 3.850 | 25,363,578 |
| 2024-04-16 | 3.920 | 3.980 | 3.620 | 3.620 | 3.620 | 16,764,000 |
| 2024-04-15 | 4.290 | 4.310 | 3.900 | 4.020 | 4.020 | 27,437,063 |
| 2024-04-12 | 4.350 | 4.450 | 4.310 | 4.330 | 4.330 | 10,360,821 |
| 2024-04-11 | 4.380 | 4.450 | 4.300 | 4.350 | 4.350 | 10,015,200 |
| 2024-04-10 | 4.530 | 4.540 | 4.310 | 4.380 | 4.380 | 15,562,229 |
| 2024-04-09 | 4.430 | 4.560 | 4.430 | 4.540 | 4.540 | 10,718,724 |
| 2024-04-08 | 4.630 | 4.630 | 4.450 | 4.460 | 4.460 | 16,780,776 |
| 2024-04-03 | 4.780 | 4.790 | 4.590 | 4.630 | 4.630 | 17,092,200 |
| 2024-04-02 | 4.850 | 4.850 | 4.730 | 4.770 | 4.770 | 17,318,162 |
| 2024-04-01 | 4.830 | 4.880 | 4.760 | 4.860 | 4.860 | 21,465,090 |
| 2024-03-29 | 4.730 | 4.830 | 4.610 | 4.790 | 4.790 | 13,643,963 |
| 2024-03-28 | 4.460 | 4.780 | 4.450 | 4.730 | 4.730 | 31,068,935 |
| 2024-03-27 | 4.760 | 4.760 | 4.440 | 4.470 | 4.470 | 28,554,050 |
| 2024-03-26 | 4.840 | 4.920 | 4.670 | 4.760 | 4.760 | 29,157,799 |
| 2024-03-25 | 4.960 | 5.110 | 4.820 | 4.840 | 4.840 | 31,395,723 |
| 2024-03-22 | 5.150 | 5.170 | 5.010 | 5.010 | 5.010 | 38,144,158 |
| 2024-03-21 | 5.160 | 5.370 | 5.100 | 5.220 | 5.220 | 52,845,324 |
| 2024-03-20 | 5.160 | 5.200 | 5.080 | 5.180 | 5.180 | 40,027,083 |
| 2024-03-19 | 5.110 | 5.260 | 5.070 | 5.220 | 5.220 | 61,466,966 |
| 2024-03-18 | 5.020 | 5.150 | 5.000 | 5.110 | 5.110 | 54,133,249 |
| 2024-03-15 | 4.900 | 5.010 | 4.800 | 4.990 | 4.990 | 31,039,920 |
| 2024-03-14 | 5.020 | 5.070 | 4.850 | 4.920 | 4.920 | 38,497,721 |
| 2024-03-13 | 5.100 | 5.120 | 5.010 | 5.050 | 5.050 | 43,816,206 |
| 2024-03-12 | 5.110 | 5.230 | 5.040 | 5.110 | 5.110 | 60,824,192 |
| 2024-03-11 | 4.900 | 5.320 | 4.890 | 5.200 | 5.200 | 79,521,921 |
| 2024-03-08 | 4.810 | 5.120 | 4.720 | 4.980 | 4.980 | 82,549,354 |
| 2024-03-07 | 5.150 | 5.300 | 4.800 | 4.800 | 4.800 | 117,818,642 |
| 2024-03-06 | 5.120 | 5.860 | 5.120 | 5.330 | 5.330 | 149,096,953 |
| 2024-03-05 | 5.130 | 5.540 | 5.060 | 5.540 | 5.540 | 156,624,149 |
| 2024-03-04 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 8,418,552 |
| 2024-03-01 | 4.160 | 4.580 | 4.120 | 4.580 | 4.580 | 35,804,388 |
| 2024-02-29 | 3.810 | 4.160 | 3.810 | 4.160 | 4.160 | 44,135,342 |
| 2024-02-28 | 4.520 | 4.550 | 4.010 | 4.010 | 4.010 | 58,324,626 |
| 2024-02-27 | 4.250 | 4.460 | 4.200 | 4.460 | 4.460 | 32,548,000 |
| 2024-02-26 | 4.130 | 4.400 | 4.050 | 4.270 | 4.270 | 39,519,466 |
| 2024-02-23 | 4.000 | 4.150 | 3.900 | 4.120 | 4.120 | 36,421,022 |
| 2024-02-22 | 3.680 | 3.980 | 3.680 | 3.970 | 3.970 | 34,252,597 |
| 2024-02-21 | 3.520 | 3.760 | 3.450 | 3.670 | 3.670 | 29,602,762 |
| 2024-02-20 | 3.430 | 3.560 | 3.280 | 3.520 | 3.520 | 25,626,046 |
| 2024-02-19 | 3.180 | 3.390 | 3.120 | 3.380 | 3.380 | 37,079,723 |
| 2024-02-08 | 2.850 | 3.100 | 2.590 | 3.090 | 3.090 | 46,717,494 |
| 2024-02-07 | 3.210 | 3.230 | 2.840 | 2.840 | 2.840 | 49,300,054 |
| 2024-02-06 | 3.240 | 3.350 | 3.040 | 3.150 | 3.150 | 38,290,912 |
| 2024-02-05 | 3.700 | 3.730 | 3.380 | 3.380 | 3.380 | 17,511,400 |
| 2024-02-02 | 4.020 | 4.120 | 3.600 | 3.750 | 3.750 | 21,434,000 |
| 2024-02-01 | 4.050 | 4.100 | 3.890 | 3.970 | 3.970 | 17,500,622 |
| 2024-01-31 | 4.340 | 4.410 | 4.030 | 4.050 | 4.050 | 27,330,451 |
| 2024-01-30 | 4.530 | 4.640 | 4.430 | 4.440 | 4.440 | 13,757,400 |
| 2024-01-29 | 4.820 | 4.850 | 4.580 | 4.580 | 4.580 | 12,962,582 |
| 2024-01-26 | 4.830 | 4.920 | 4.800 | 4.810 | 4.810 | 13,371,933 |
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.