Shenzhen Zowee Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 4.720 | 4.830 | 4.630 | 4.810 | 4.810 | 14,398,576 |
| 2024-01-24 | 4.660 | 4.730 | 4.510 | 4.680 | 4.680 | 13,239,300 |
| 2024-01-23 | 4.620 | 4.670 | 4.510 | 4.620 | 4.620 | 15,493,400 |
| 2024-01-22 | 4.880 | 4.970 | 4.590 | 4.630 | 4.630 | 15,287,845 |
| 2024-01-19 | 5.000 | 5.030 | 4.870 | 4.880 | 4.880 | 11,748,500 |
| 2024-01-18 | 5.000 | 5.040 | 4.810 | 4.940 | 4.940 | 16,464,713 |
| 2024-01-17 | 5.100 | 5.140 | 5.000 | 5.000 | 5.000 | 9,347,600 |
| 2024-01-16 | 5.160 | 5.190 | 5.040 | 5.130 | 5.130 | 12,851,400 |
| 2024-01-15 | 5.210 | 5.220 | 5.130 | 5.160 | 5.160 | 9,392,357 |
| 2024-01-12 | 5.360 | 5.370 | 5.200 | 5.200 | 5.200 | 13,449,460 |
| 2024-01-11 | 5.150 | 5.370 | 5.140 | 5.370 | 5.370 | 19,236,327 |
| 2024-01-10 | 5.340 | 5.340 | 5.140 | 5.150 | 5.150 | 11,185,562 |
| 2024-01-09 | 5.300 | 5.440 | 5.250 | 5.300 | 5.300 | 10,687,700 |
| 2024-01-08 | 5.400 | 5.460 | 5.300 | 5.300 | 5.300 | 10,861,184 |
| 2024-01-05 | 5.590 | 5.640 | 5.400 | 5.430 | 5.430 | 13,584,300 |
| 2024-01-04 | 5.570 | 5.620 | 5.530 | 5.590 | 5.590 | 14,628,306 |
| 2024-01-03 | 5.650 | 5.650 | 5.500 | 5.570 | 5.570 | 15,243,800 |
| 2024-01-02 | 5.660 | 5.700 | 5.630 | 5.650 | 5.650 | 17,168,184 |
| 2023-12-29 | 5.480 | 5.680 | 5.450 | 5.640 | 5.640 | 21,032,850 |
| 2023-12-28 | 5.450 | 5.530 | 5.350 | 5.490 | 5.490 | 18,981,084 |
| 2023-12-27 | 5.300 | 5.460 | 5.260 | 5.450 | 5.450 | 20,684,900 |
| 2023-12-26 | 5.400 | 5.420 | 5.260 | 5.290 | 5.290 | 14,181,672 |
| 2023-12-25 | 5.440 | 5.460 | 5.320 | 5.410 | 5.410 | 11,602,200 |
| 2023-12-22 | 5.540 | 5.590 | 5.400 | 5.460 | 5.460 | 17,527,721 |
| 2023-12-21 | 5.410 | 5.560 | 5.360 | 5.540 | 5.540 | 19,594,971 |
| 2023-12-20 | 5.540 | 5.630 | 5.460 | 5.470 | 5.470 | 18,477,453 |
| 2023-12-19 | 5.540 | 5.580 | 5.470 | 5.560 | 5.560 | 15,582,793 |
| 2023-12-18 | 5.640 | 5.640 | 5.490 | 5.530 | 5.530 | 16,116,355 |
| 2023-12-15 | 5.690 | 5.700 | 5.590 | 5.630 | 5.630 | 17,876,366 |
| 2023-12-14 | 5.810 | 5.840 | 5.640 | 5.670 | 5.670 | 21,431,114 |
| 2023-12-13 | 5.810 | 5.820 | 5.680 | 5.730 | 5.730 | 18,583,600 |
| 2023-12-12 | 5.730 | 5.810 | 5.700 | 5.810 | 5.810 | 24,659,509 |
| 2023-12-11 | 5.670 | 5.730 | 5.610 | 5.730 | 5.730 | 21,356,437 |
| 2023-12-08 | 5.800 | 5.850 | 5.650 | 5.670 | 5.670 | 33,335,214 |
| 2023-12-07 | 5.910 | 5.910 | 5.780 | 5.780 | 5.780 | 28,922,658 |
| 2023-12-06 | 5.850 | 5.930 | 5.810 | 5.920 | 5.920 | 32,741,075 |
| 2023-12-05 | 6.060 | 6.080 | 5.850 | 5.850 | 5.850 | 60,045,411 |
| 2023-12-04 | 6.030 | 6.470 | 6.030 | 6.140 | 6.140 | 85,023,709 |
| 2023-12-01 | 6.500 | 6.650 | 6.480 | 6.600 | 6.600 | 43,584,279 |
| 2023-11-30 | 6.820 | 6.850 | 6.360 | 6.510 | 6.510 | 72,861,465 |
| 2023-11-29 | 7.120 | 7.350 | 6.810 | 6.870 | 6.870 | 84,052,774 |
| 2023-11-28 | 7.200 | 7.790 | 7.110 | 7.160 | 7.160 | 122,455,024 |
| 2023-11-27 | 7.010 | 7.240 | 6.960 | 7.110 | 7.110 | 82,846,134 |
| 2023-11-24 | 6.910 | 7.730 | 6.800 | 7.280 | 7.280 | 145,703,892 |
| 2023-11-23 | 6.820 | 7.210 | 6.700 | 7.050 | 7.050 | 144,035,033 |
| 2023-11-22 | 6.320 | 7.010 | 6.290 | 7.010 | 7.010 | 113,538,057 |
| 2023-11-21 | 6.500 | 6.530 | 6.340 | 6.370 | 6.370 | 37,171,603 |
| 2023-11-20 | 6.440 | 6.530 | 6.410 | 6.490 | 6.490 | 30,010,375 |
| 2023-11-17 | 6.560 | 6.600 | 6.380 | 6.420 | 6.420 | 43,823,558 |
| 2023-11-16 | 6.630 | 6.750 | 6.500 | 6.560 | 6.560 | 45,458,834 |
| 2023-11-15 | 6.640 | 6.950 | 6.630 | 6.730 | 6.730 | 69,929,512 |
| 2023-11-14 | 6.630 | 6.730 | 6.490 | 6.630 | 6.630 | 54,155,750 |
| 2023-11-13 | 6.660 | 6.870 | 6.560 | 6.740 | 6.740 | 55,910,908 |
| 2023-11-10 | 6.530 | 6.890 | 6.460 | 6.540 | 6.540 | 62,616,931 |
| 2023-11-09 | 6.980 | 7.350 | 6.700 | 6.710 | 6.710 | 108,389,639 |
| 2023-11-08 | 6.660 | 7.210 | 6.450 | 6.990 | 6.990 | 112,479,775 |
| 2023-11-07 | 6.520 | 6.830 | 6.500 | 6.640 | 6.640 | 92,628,309 |
| 2023-11-06 | 6.290 | 6.780 | 6.220 | 6.640 | 6.640 | 103,932,895 |
| 2023-11-03 | 6.150 | 6.630 | 6.150 | 6.370 | 6.370 | 89,821,001 |
| 2023-11-02 | 6.400 | 6.630 | 6.070 | 6.300 | 6.300 | 102,915,978 |
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.