Shenzhen Zowee Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5.130 | 5.140 | 5.050 | 5.090 | 5.090 | 6,221,690 |
| 2023-07-31 | 5.040 | 5.130 | 5.010 | 5.120 | 5.120 | 6,815,902 |
| 2023-07-28 | 5.010 | 5.060 | 4.960 | 5.040 | 5.040 | 5,846,600 |
| 2023-07-27 | 5.080 | 5.130 | 5.000 | 5.020 | 5.020 | 6,670,600 |
| 2023-07-26 | 5.210 | 5.230 | 5.070 | 5.090 | 5.090 | 8,445,602 |
| 2023-07-25 | 5.190 | 5.230 | 5.140 | 5.220 | 5.220 | 6,441,770 |
| 2023-07-24 | 5.080 | 5.200 | 5.040 | 5.150 | 5.150 | 6,800,700 |
| 2023-07-21 | 5.160 | 5.180 | 5.050 | 5.080 | 5.080 | 6,204,800 |
| 2023-07-20 | 5.200 | 5.240 | 5.080 | 5.100 | 5.100 | 8,097,000 |
| 2023-07-19 | 5.280 | 5.330 | 5.170 | 5.190 | 5.190 | 9,303,200 |
| 2023-07-18 | 5.330 | 5.410 | 5.270 | 5.290 | 5.290 | 8,672,000 |
| 2023-07-17 | 5.380 | 5.500 | 5.280 | 5.330 | 5.330 | 10,637,200 |
| 2023-07-14 | 5.340 | 5.550 | 5.340 | 5.480 | 5.480 | 13,509,600 |
| 2023-07-13 | 5.290 | 5.400 | 5.270 | 5.350 | 5.350 | 8,692,171 |
| 2023-07-12 | 5.460 | 5.480 | 5.250 | 5.250 | 5.250 | 10,880,500 |
| 2023-07-11 | 5.370 | 5.470 | 5.300 | 5.440 | 5.440 | 9,583,169 |
| 2023-07-10 | 5.470 | 5.550 | 5.310 | 5.330 | 5.330 | 11,581,100 |
| 2023-07-07 | 5.560 | 5.620 | 5.440 | 5.460 | 5.460 | 14,318,948 |
| 2023-07-06 | 5.470 | 5.750 | 5.430 | 5.600 | 5.600 | 17,541,234 |
| 2023-07-05 | 5.580 | 5.620 | 5.470 | 5.490 | 5.490 | 10,458,561 |
| 2023-07-04 | 5.510 | 5.640 | 5.500 | 5.580 | 5.580 | 12,135,740 |
| 2023-07-03 | 5.600 | 5.640 | 5.490 | 5.530 | 5.530 | 13,747,940 |
| 2023-06-30 | 5.480 | 5.630 | 5.440 | 5.600 | 5.600 | 19,401,358 |
| 2023-06-29 | 5.310 | 5.660 | 5.280 | 5.500 | 5.500 | 24,841,516 |
| 2023-06-28 | 5.440 | 5.470 | 5.190 | 5.310 | 5.310 | 12,457,900 |
| 2023-06-27 | 5.320 | 5.470 | 5.310 | 5.450 | 5.450 | 12,099,700 |
| 2023-06-26 | 5.380 | 5.560 | 5.320 | 5.330 | 5.330 | 16,941,042 |
| 2023-06-21 | 5.550 | 5.730 | 5.420 | 5.500 | 5.500 | 23,019,158 |
| 2023-06-20 | 5.520 | 5.590 | 5.430 | 5.550 | 5.550 | 12,251,800 |
| 2023-06-19 | 5.460 | 5.570 | 5.430 | 5.550 | 5.550 | 13,055,952 |
| 2023-06-16 | 5.390 | 5.460 | 5.300 | 5.450 | 5.450 | 9,304,753 |
| 2023-06-15 | 5.410 | 5.430 | 5.340 | 5.360 | 5.360 | 9,269,316 |
| 2023-06-14 | 5.480 | 5.490 | 5.370 | 5.380 | 5.380 | 7,855,152 |
| 2023-06-13 | 5.440 | 5.490 | 5.380 | 5.450 | 5.450 | 9,847,954 |
| 2023-06-12 | 5.370 | 5.480 | 5.340 | 5.440 | 5.440 | 10,501,594 |
| 2023-06-09 | 5.360 | 5.360 | 5.260 | 5.360 | 5.360 | 10,230,809 |
| 2023-06-08 | 5.430 | 5.450 | 5.250 | 5.340 | 5.340 | 15,715,718 |
| 2023-06-07 | 5.330 | 5.450 | 5.270 | 5.430 | 5.430 | 17,124,737 |
| 2023-06-06 | 5.590 | 5.600 | 5.330 | 5.350 | 5.350 | 29,839,145 |
| 2023-06-05 | 5.550 | 5.650 | 5.510 | 5.650 | 5.650 | 23,728,918 |
| 2023-06-02 | 5.470 | 5.550 | 5.400 | 5.510 | 5.510 | 18,917,394 |
| 2023-06-01 | 5.380 | 5.500 | 5.330 | 5.450 | 5.450 | 22,771,531 |
| 2023-05-31 | 5.310 | 5.490 | 5.280 | 5.380 | 5.380 | 19,238,463 |
| 2023-05-30 | 5.210 | 5.310 | 5.140 | 5.310 | 5.310 | 14,695,000 |
| 2023-05-29 | 5.230 | 5.330 | 5.190 | 5.220 | 5.220 | 13,240,400 |
| 2023-05-26 | 5.150 | 5.240 | 5.140 | 5.200 | 5.200 | 13,725,305 |
| 2023-05-25 | 5.190 | 5.260 | 5.080 | 5.180 | 5.180 | 16,046,805 |
| 2023-05-24 | 5.150 | 5.280 | 5.110 | 5.170 | 5.170 | 16,500,200 |
| 2023-05-23 | 5.170 | 5.230 | 5.090 | 5.160 | 5.160 | 14,949,000 |
| 2023-05-22 | 5.130 | 5.190 | 5.100 | 5.170 | 5.170 | 19,382,840 |
| 2023-05-19 | 5.140 | 5.370 | 5.080 | 5.130 | 5.130 | 41,879,700 |
| 2023-05-18 | 4.810 | 5.270 | 4.800 | 5.270 | 5.270 | 17,342,301 |
| 2023-05-17 | 4.690 | 4.800 | 4.670 | 4.790 | 4.790 | 8,168,080 |
| 2023-05-16 | 4.780 | 4.780 | 4.680 | 4.690 | 4.690 | 5,999,000 |
| 2023-05-15 | 4.770 | 4.780 | 4.670 | 4.760 | 4.760 | 6,037,500 |
| 2023-05-12 | 4.820 | 4.860 | 4.730 | 4.750 | 4.750 | 7,463,183 |
| 2023-05-11 | 4.730 | 4.840 | 4.710 | 4.830 | 4.830 | 8,398,824 |
| 2023-05-10 | 4.750 | 4.770 | 4.700 | 4.730 | 4.730 | 6,233,963 |
| 2023-05-09 | 4.780 | 4.820 | 4.700 | 4.700 | 4.700 | 8,403,100 |
| 2023-05-08 | 4.740 | 4.810 | 4.720 | 4.810 | 4.810 | 10,032,800 |
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.