Shenzhen Zowee Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 5.960 | 6.180 | 5.950 | 6.140 | 6.140 | 63,505,737 |
| 2023-10-31 | 6.100 | 6.110 | 5.920 | 5.960 | 5.960 | 40,586,239 |
| 2023-10-30 | 5.930 | 6.140 | 5.910 | 6.110 | 6.110 | 55,538,973 |
| 2023-10-27 | 5.900 | 6.010 | 5.760 | 5.910 | 5.910 | 51,009,626 |
| 2023-10-26 | 5.970 | 6.180 | 5.950 | 6.040 | 6.040 | 53,983,687 |
| 2023-10-25 | 5.950 | 6.090 | 5.860 | 6.040 | 6.040 | 52,037,790 |
| 2023-10-24 | 5.790 | 6.040 | 5.710 | 5.940 | 5.940 | 60,099,399 |
| 2023-10-23 | 5.670 | 6.050 | 5.650 | 5.830 | 5.830 | 66,373,960 |
| 2023-10-20 | 6.040 | 6.190 | 5.760 | 5.760 | 5.760 | 88,934,836 |
| 2023-10-19 | 6.850 | 6.880 | 6.340 | 6.340 | 6.340 | 114,980,265 |
| 2023-10-18 | 6.900 | 7.470 | 6.730 | 7.040 | 7.040 | 143,403,739 |
| 2023-10-17 | 7.400 | 8.150 | 7.050 | 7.170 | 7.170 | 204,090,913 |
| 2023-10-16 | 6.460 | 7.480 | 6.150 | 7.480 | 7.480 | 151,013,577 |
| 2023-10-13 | 6.490 | 7.260 | 6.420 | 6.800 | 6.800 | 162,412,328 |
| 2023-10-12 | 6.700 | 7.090 | 6.590 | 6.610 | 6.610 | 154,811,058 |
| 2023-10-11 | 6.130 | 7.050 | 5.850 | 7.050 | 7.050 | 192,321,252 |
| 2023-10-10 | 6.940 | 7.190 | 6.310 | 6.410 | 6.410 | 194,695,231 |
| 2023-10-09 | 6.670 | 6.670 | 6.670 | 6.670 | 6.670 | 12,087,131 |
| 2023-09-28 | 5.570 | 6.060 | 5.560 | 6.060 | 6.060 | 43,514,194 |
| 2023-09-27 | 5.700 | 5.720 | 5.500 | 5.510 | 5.510 | 75,610,254 |
| 2023-09-26 | 5.710 | 5.850 | 5.610 | 5.830 | 5.830 | 112,067,163 |
| 2023-09-25 | 5.420 | 6.070 | 5.380 | 6.070 | 6.070 | 131,285,242 |
| 2023-09-22 | 5.600 | 5.660 | 5.300 | 5.520 | 5.520 | 88,085,230 |
| 2023-09-21 | 4.980 | 5.510 | 4.960 | 5.510 | 5.510 | 25,360,538 |
| 2023-09-20 | 5.000 | 5.110 | 4.990 | 5.010 | 5.010 | 9,769,873 |
| 2023-09-19 | 5.120 | 5.130 | 4.940 | 5.010 | 5.010 | 12,632,035 |
| 2023-09-18 | 5.100 | 5.240 | 5.020 | 5.140 | 5.140 | 11,993,833 |
| 2023-09-15 | 5.180 | 5.260 | 5.090 | 5.130 | 5.130 | 18,274,636 |
| 2023-09-14 | 5.330 | 5.390 | 5.160 | 5.260 | 5.260 | 19,411,436 |
| 2023-09-13 | 5.350 | 5.420 | 5.190 | 5.290 | 5.290 | 25,619,694 |
| 2023-09-12 | 5.400 | 5.450 | 5.280 | 5.390 | 5.390 | 37,385,995 |
| 2023-09-11 | 5.470 | 5.760 | 5.280 | 5.510 | 5.510 | 65,591,399 |
| 2023-09-08 | 5.240 | 5.370 | 5.180 | 5.350 | 5.350 | 24,265,100 |
| 2023-09-07 | 5.350 | 5.370 | 5.170 | 5.180 | 5.180 | 29,647,800 |
| 2023-09-06 | 5.110 | 5.450 | 5.040 | 5.380 | 5.380 | 47,066,464 |
| 2023-09-05 | 5.130 | 5.380 | 5.080 | 5.280 | 5.280 | 39,166,963 |
| 2023-09-04 | 4.950 | 5.070 | 4.930 | 5.070 | 5.070 | 9,861,100 |
| 2023-09-01 | 4.930 | 4.970 | 4.900 | 4.940 | 4.940 | 5,883,814 |
| 2023-08-31 | 4.900 | 4.990 | 4.860 | 4.950 | 4.950 | 9,162,514 |
| 2023-08-30 | 4.780 | 4.990 | 4.780 | 4.930 | 4.930 | 13,985,270 |
| 2023-08-29 | 4.690 | 4.770 | 4.610 | 4.760 | 4.760 | 8,363,300 |
| 2023-08-28 | 4.750 | 4.780 | 4.600 | 4.610 | 4.610 | 14,401,580 |
| 2023-08-25 | 4.600 | 4.610 | 4.450 | 4.470 | 4.470 | 8,361,000 |
| 2023-08-24 | 4.690 | 4.700 | 4.600 | 4.600 | 4.600 | 6,195,000 |
| 2023-08-23 | 4.780 | 4.780 | 4.650 | 4.650 | 4.650 | 6,306,100 |
| 2023-08-22 | 4.710 | 4.770 | 4.620 | 4.750 | 4.750 | 7,386,000 |
| 2023-08-21 | 4.700 | 4.800 | 4.680 | 4.680 | 4.680 | 7,461,000 |
| 2023-08-18 | 4.800 | 4.840 | 4.670 | 4.680 | 4.680 | 6,945,600 |
| 2023-08-17 | 4.680 | 4.810 | 4.640 | 4.800 | 4.800 | 7,258,600 |
| 2023-08-16 | 4.800 | 4.800 | 4.690 | 4.700 | 4.700 | 7,386,100 |
| 2023-08-15 | 4.960 | 4.970 | 4.790 | 4.810 | 4.810 | 8,767,100 |
| 2023-08-14 | 4.920 | 4.960 | 4.860 | 4.950 | 4.950 | 4,979,700 |
| 2023-08-11 | 5.070 | 5.070 | 4.920 | 4.920 | 4.920 | 6,448,700 |
| 2023-08-10 | 5.030 | 5.070 | 5.010 | 5.060 | 5.060 | 4,677,900 |
| 2023-08-09 | 5.110 | 5.150 | 5.020 | 5.020 | 5.020 | 5,913,500 |
| 2023-08-08 | 5.140 | 5.200 | 5.110 | 5.130 | 5.130 | 4,794,001 |
| 2023-08-07 | 5.180 | 5.220 | 5.140 | 5.150 | 5.150 | 5,836,401 |
| 2023-08-04 | 5.070 | 5.180 | 5.060 | 5.160 | 5.160 | 8,432,400 |
| 2023-08-03 | 5.090 | 5.110 | 5.040 | 5.060 | 5.060 | 5,620,700 |
| 2023-08-02 | 5.090 | 5.130 | 5.050 | 5.120 | 5.120 | 4,823,800 |
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.