Shenzhen Zowee Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 4.770 | 4.780 | 4.700 | 4.730 | 4.730 | 8,404,800 |
| 2023-05-04 | 4.780 | 4.810 | 4.670 | 4.760 | 4.760 | 12,164,200 |
| 2023-04-28 | 4.570 | 4.780 | 4.560 | 4.780 | 4.780 | 12,725,300 |
| 2023-04-27 | 4.670 | 4.690 | 4.550 | 4.570 | 4.570 | 12,775,179 |
| 2023-04-26 | 4.680 | 4.760 | 4.620 | 4.670 | 4.670 | 12,536,900 |
| 2023-04-25 | 4.850 | 4.860 | 4.600 | 4.680 | 4.680 | 14,961,782 |
| 2023-04-24 | 4.940 | 4.940 | 4.820 | 4.870 | 4.870 | 12,217,744 |
| 2023-04-21 | 5.210 | 5.250 | 4.930 | 4.950 | 4.950 | 21,677,600 |
| 2023-04-20 | 5.270 | 5.310 | 5.180 | 5.240 | 5.240 | 11,942,813 |
| 2023-04-19 | 5.210 | 5.420 | 5.210 | 5.270 | 5.270 | 18,774,995 |
| 2023-04-18 | 5.370 | 5.370 | 5.170 | 5.200 | 5.200 | 15,596,578 |
| 2023-04-17 | 5.620 | 5.620 | 5.280 | 5.310 | 5.310 | 29,445,272 |
| 2023-04-14 | 5.720 | 5.750 | 5.520 | 5.620 | 5.620 | 21,591,372 |
| 2023-04-13 | 5.900 | 5.900 | 5.720 | 5.760 | 5.760 | 27,217,137 |
| 2023-04-12 | 5.730 | 5.910 | 5.680 | 5.910 | 5.910 | 37,396,194 |
| 2023-04-11 | 5.600 | 5.740 | 5.550 | 5.640 | 5.640 | 16,103,200 |
| 2023-04-10 | 5.800 | 5.870 | 5.600 | 5.610 | 5.610 | 23,022,205 |
| 2023-04-07 | 5.750 | 5.860 | 5.690 | 5.810 | 5.810 | 31,231,976 |
| 2023-04-06 | 5.900 | 6.030 | 5.700 | 5.830 | 5.830 | 57,796,942 |
| 2023-04-04 | 5.770 | 5.820 | 5.600 | 5.680 | 5.680 | 19,052,498 |
| 2023-04-03 | 5.680 | 5.770 | 5.630 | 5.770 | 5.770 | 15,045,748 |
| 2023-03-31 | 5.600 | 5.690 | 5.520 | 5.680 | 5.680 | 11,378,332 |
| 2023-03-30 | 5.730 | 5.730 | 5.550 | 5.570 | 5.570 | 12,534,236 |
| 2023-03-29 | 5.790 | 5.790 | 5.650 | 5.690 | 5.690 | 12,512,691 |
| 2023-03-28 | 5.910 | 5.910 | 5.700 | 5.720 | 5.720 | 27,849,056 |
| 2023-03-27 | 5.850 | 5.940 | 5.780 | 5.940 | 5.940 | 40,580,209 |
| 2023-03-24 | 5.730 | 5.900 | 5.700 | 5.850 | 5.850 | 38,784,031 |
| 2023-03-23 | 5.680 | 5.740 | 5.650 | 5.740 | 5.740 | 14,620,919 |
| 2023-03-22 | 5.600 | 5.700 | 5.590 | 5.700 | 5.700 | 16,475,172 |
| 2023-03-21 | 5.480 | 5.600 | 5.410 | 5.600 | 5.600 | 14,117,712 |
| 2023-03-20 | 5.480 | 5.540 | 5.450 | 5.490 | 5.490 | 10,665,100 |
| 2023-03-17 | 5.370 | 5.530 | 5.340 | 5.480 | 5.480 | 17,962,240 |
| 2023-03-16 | 5.440 | 5.480 | 5.320 | 5.320 | 5.320 | 12,263,900 |
| 2023-03-15 | 5.490 | 5.560 | 5.470 | 5.490 | 5.490 | 11,780,860 |
| 2023-03-14 | 5.590 | 5.590 | 5.380 | 5.450 | 5.450 | 15,549,700 |
| 2023-03-13 | 5.590 | 5.600 | 5.460 | 5.580 | 5.580 | 14,544,700 |
| 2023-03-10 | 5.670 | 5.730 | 5.580 | 5.610 | 5.610 | 13,193,534 |
| 2023-03-09 | 5.670 | 5.720 | 5.620 | 5.690 | 5.690 | 17,384,506 |
| 2023-03-08 | 5.510 | 5.670 | 5.470 | 5.650 | 5.650 | 18,362,869 |
| 2023-03-07 | 5.720 | 5.780 | 5.510 | 5.550 | 5.550 | 27,173,239 |
| 2023-03-06 | 5.780 | 5.790 | 5.670 | 5.680 | 5.680 | 24,902,354 |
| 2023-03-03 | 5.790 | 5.870 | 5.650 | 5.770 | 5.770 | 42,298,636 |
| 2023-03-02 | 5.640 | 5.900 | 5.610 | 5.880 | 5.880 | 66,774,160 |
| 2023-03-01 | 5.500 | 5.680 | 5.500 | 5.630 | 5.630 | 29,253,358 |
| 2023-02-28 | 5.500 | 5.600 | 5.460 | 5.540 | 5.540 | 18,147,493 |
| 2023-02-27 | 5.520 | 5.650 | 5.460 | 5.510 | 5.510 | 25,808,080 |
| 2023-02-24 | 5.570 | 5.580 | 5.480 | 5.500 | 5.500 | 22,526,195 |
| 2023-02-23 | 5.640 | 5.780 | 5.520 | 5.610 | 5.610 | 32,815,454 |
| 2023-02-22 | 5.570 | 5.620 | 5.520 | 5.580 | 5.580 | 13,593,000 |
| 2023-02-21 | 5.570 | 5.680 | 5.550 | 5.620 | 5.620 | 18,786,600 |
| 2023-02-20 | 5.510 | 5.580 | 5.480 | 5.570 | 5.570 | 19,300,224 |
| 2023-02-17 | 5.520 | 5.630 | 5.470 | 5.510 | 5.510 | 23,342,976 |
| 2023-02-16 | 5.760 | 5.790 | 5.480 | 5.550 | 5.550 | 43,165,182 |
| 2023-02-15 | 5.700 | 5.760 | 5.680 | 5.750 | 5.750 | 28,818,580 |
| 2023-02-14 | 5.760 | 5.770 | 5.660 | 5.710 | 5.710 | 39,140,721 |
| 2023-02-13 | 5.880 | 5.900 | 5.680 | 5.770 | 5.770 | 53,471,218 |
| 2023-02-10 | 6.010 | 6.080 | 5.830 | 5.860 | 5.860 | 67,548,822 |
| 2023-02-09 | 6.050 | 6.190 | 5.820 | 6.110 | 6.110 | 96,770,217 |
| 2023-02-08 | 6.500 | 6.950 | 6.230 | 6.260 | 6.260 | 168,648,509 |
| 2023-02-07 | 5.800 | 6.450 | 5.800 | 6.450 | 6.450 | 58,712,064 |
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.