Shenzhen Zowee Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 6.330 | 6.560 | 5.810 | 5.860 | 5.860 | 149,320,723 |
| 2023-02-03 | 5.420 | 5.980 | 5.400 | 5.980 | 5.980 | 34,636,253 |
| 2023-02-02 | 5.350 | 5.530 | 5.290 | 5.440 | 5.440 | 40,557,458 |
| 2023-02-01 | 5.210 | 5.350 | 5.210 | 5.340 | 5.340 | 23,417,184 |
| 2023-01-31 | 5.270 | 5.290 | 5.160 | 5.280 | 5.280 | 17,426,982 |
| 2023-01-30 | 5.180 | 5.270 | 5.170 | 5.240 | 5.240 | 25,355,897 |
| 2023-01-20 | 5.240 | 5.370 | 5.080 | 5.150 | 5.150 | 26,090,747 |
| 2023-01-19 | 5.100 | 5.110 | 5.010 | 5.070 | 5.070 | 14,075,983 |
| 2023-01-18 | 5.000 | 5.120 | 4.960 | 5.110 | 5.110 | 19,559,397 |
| 2023-01-17 | 5.040 | 5.100 | 4.950 | 4.980 | 4.980 | 15,792,470 |
| 2023-01-16 | 4.990 | 5.080 | 4.970 | 5.050 | 5.050 | 9,884,309 |
| 2023-01-13 | 5.090 | 5.110 | 4.960 | 5.010 | 5.010 | 10,056,256 |
| 2023-01-12 | 5.010 | 5.100 | 5.010 | 5.070 | 5.070 | 12,566,710 |
| 2023-01-11 | 5.030 | 5.210 | 4.990 | 5.060 | 5.060 | 24,558,194 |
| 2023-01-10 | 5.020 | 5.060 | 4.980 | 5.010 | 5.010 | 7,264,500 |
| 2023-01-09 | 5.010 | 5.060 | 4.970 | 5.010 | 5.010 | 8,719,100 |
| 2023-01-06 | 5.030 | 5.120 | 5.000 | 5.010 | 5.010 | 12,696,228 |
| 2023-01-05 | 5.020 | 5.080 | 4.960 | 5.050 | 5.050 | 14,636,100 |
| 2023-01-04 | 4.920 | 5.080 | 4.900 | 5.030 | 5.030 | 19,634,254 |
| 2023-01-03 | 4.760 | 4.950 | 4.710 | 4.930 | 4.930 | 17,920,879 |
| 2022-12-30 | 4.700 | 4.780 | 4.660 | 4.730 | 4.730 | 9,799,300 |
| 2022-12-29 | 4.730 | 4.820 | 4.640 | 4.660 | 4.660 | 10,407,745 |
| 2022-12-28 | 4.840 | 4.840 | 4.700 | 4.730 | 4.730 | 11,900,736 |
| 2022-12-27 | 4.890 | 4.920 | 4.780 | 4.830 | 4.830 | 10,708,321 |
| 2022-12-26 | 4.710 | 4.890 | 4.710 | 4.890 | 4.890 | 11,400,020 |
| 2022-12-23 | 4.750 | 4.800 | 4.670 | 4.740 | 4.740 | 10,207,479 |
| 2022-12-22 | 4.830 | 4.870 | 4.730 | 4.770 | 4.770 | 10,369,400 |
| 2022-12-21 | 4.900 | 4.910 | 4.770 | 4.800 | 4.800 | 10,209,600 |
| 2022-12-20 | 4.840 | 5.010 | 4.820 | 4.920 | 4.920 | 12,384,341 |
| 2022-12-19 | 4.950 | 4.990 | 4.820 | 4.840 | 4.840 | 12,400,471 |
| 2022-12-16 | 5.070 | 5.080 | 4.950 | 4.960 | 4.960 | 13,756,194 |
| 2022-12-15 | 5.090 | 5.170 | 5.000 | 5.070 | 5.070 | 16,422,886 |
| 2022-12-14 | 4.970 | 5.140 | 4.970 | 5.080 | 5.080 | 17,171,835 |
| 2022-12-13 | 4.970 | 5.070 | 4.970 | 4.980 | 4.980 | 12,081,627 |
| 2022-12-12 | 5.020 | 5.080 | 5.000 | 5.010 | 5.010 | 10,044,916 |
| 2022-12-09 | 5.060 | 5.110 | 5.030 | 5.060 | 5.060 | 9,289,000 |
| 2022-12-08 | 5.140 | 5.140 | 5.030 | 5.050 | 5.050 | 14,307,481 |
| 2022-12-07 | 5.140 | 5.170 | 5.080 | 5.150 | 5.150 | 13,492,662 |
| 2022-12-06 | 5.180 | 5.180 | 5.100 | 5.140 | 5.140 | 14,100,847 |
| 2022-12-05 | 5.210 | 5.270 | 5.150 | 5.200 | 5.200 | 21,109,565 |
| 2022-12-02 | 5.030 | 5.210 | 5.010 | 5.180 | 5.180 | 29,142,178 |
| 2022-12-01 | 5.070 | 5.130 | 5.020 | 5.030 | 5.030 | 14,975,555 |
| 2022-11-30 | 5.060 | 5.110 | 5.030 | 5.060 | 5.060 | 11,191,107 |
| 2022-11-29 | 4.960 | 5.120 | 4.960 | 5.070 | 5.070 | 17,825,442 |
| 2022-11-28 | 4.950 | 5.000 | 4.910 | 4.970 | 4.970 | 12,706,188 |
| 2022-11-25 | 5.050 | 5.120 | 4.980 | 5.000 | 5.000 | 15,975,687 |
| 2022-11-24 | 4.990 | 5.080 | 4.980 | 5.060 | 5.060 | 18,786,419 |
| 2022-11-23 | 5.290 | 5.290 | 4.910 | 5.050 | 5.050 | 36,534,777 |
| 2022-11-22 | 5.180 | 5.320 | 5.140 | 5.250 | 5.250 | 34,367,868 |
| 2022-11-21 | 5.150 | 5.200 | 5.120 | 5.180 | 5.180 | 17,832,900 |
| 2022-11-18 | 5.200 | 5.240 | 5.100 | 5.140 | 5.140 | 27,534,164 |
| 2022-11-17 | 5.160 | 5.250 | 5.150 | 5.240 | 5.240 | 24,948,086 |
| 2022-11-16 | 5.280 | 5.400 | 5.210 | 5.230 | 5.230 | 38,595,149 |
| 2022-11-15 | 5.150 | 5.330 | 5.120 | 5.270 | 5.270 | 39,003,409 |
| 2022-11-14 | 5.150 | 5.250 | 5.110 | 5.220 | 5.220 | 34,434,230 |
| 2022-11-11 | 5.380 | 5.470 | 5.180 | 5.190 | 5.190 | 67,009,815 |
| 2022-11-10 | 5.310 | 5.560 | 5.240 | 5.340 | 5.340 | 79,141,421 |
| 2022-11-09 | 5.530 | 5.650 | 5.310 | 5.340 | 5.340 | 107,370,991 |
| 2022-11-08 | 6.380 | 6.380 | 5.770 | 5.770 | 5.770 | 164,832,531 |
| 2022-11-07 | 5.500 | 5.800 | 5.500 | 5.800 | 5.800 | 43,689,639 |
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.