Shenzhen Zowee Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 4.810 | 5.270 | 4.790 | 5.270 | 5.270 | 18,397,756 |
| 2022-11-03 | 4.800 | 4.800 | 4.680 | 4.790 | 4.790 | 19,909,632 |
| 2022-11-02 | 4.840 | 4.900 | 4.730 | 4.800 | 4.800 | 34,378,709 |
| 2022-11-01 | 4.640 | 4.730 | 4.560 | 4.690 | 4.690 | 17,777,475 |
| 2022-10-31 | 4.470 | 4.640 | 4.460 | 4.590 | 4.590 | 12,208,809 |
| 2022-10-28 | 4.630 | 4.750 | 4.450 | 4.530 | 4.530 | 17,358,852 |
| 2022-10-27 | 4.690 | 4.760 | 4.670 | 4.700 | 4.700 | 12,413,500 |
| 2022-10-26 | 4.640 | 4.730 | 4.610 | 4.690 | 4.690 | 13,420,595 |
| 2022-10-25 | 4.570 | 4.640 | 4.470 | 4.600 | 4.600 | 11,635,600 |
| 2022-10-24 | 4.660 | 4.740 | 4.540 | 4.590 | 4.590 | 14,068,050 |
| 2022-10-21 | 4.650 | 4.720 | 4.600 | 4.660 | 4.660 | 11,937,997 |
| 2022-10-20 | 4.600 | 4.720 | 4.540 | 4.650 | 4.650 | 14,333,966 |
| 2022-10-19 | 4.640 | 4.720 | 4.580 | 4.640 | 4.640 | 15,392,700 |
| 2022-10-18 | 4.620 | 4.690 | 4.550 | 4.650 | 4.650 | 13,163,695 |
| 2022-10-17 | 4.490 | 4.670 | 4.430 | 4.620 | 4.620 | 13,385,491 |
| 2022-10-14 | 4.440 | 4.530 | 4.430 | 4.500 | 4.500 | 14,115,191 |
| 2022-10-13 | 4.410 | 4.470 | 4.360 | 4.430 | 4.430 | 12,147,680 |
| 2022-10-12 | 4.260 | 4.390 | 4.220 | 4.390 | 4.390 | 13,421,564 |
| 2022-10-11 | 4.210 | 4.270 | 4.130 | 4.260 | 4.260 | 9,225,064 |
| 2022-10-10 | 4.310 | 4.340 | 4.130 | 4.170 | 4.170 | 11,769,728 |
| 2022-09-30 | 4.360 | 4.410 | 4.270 | 4.300 | 4.300 | 10,168,620 |
| 2022-09-29 | 4.420 | 4.480 | 4.290 | 4.340 | 4.340 | 15,212,654 |
| 2022-09-28 | 4.600 | 4.600 | 4.370 | 4.400 | 4.400 | 13,889,080 |
| 2022-09-27 | 4.500 | 4.610 | 4.480 | 4.590 | 4.590 | 14,147,600 |
| 2022-09-26 | 4.590 | 4.620 | 4.470 | 4.480 | 4.480 | 14,326,744 |
| 2022-09-23 | 4.830 | 4.830 | 4.560 | 4.610 | 4.610 | 20,031,121 |
| 2022-09-22 | 4.750 | 4.820 | 4.740 | 4.790 | 4.790 | 15,984,654 |
| 2022-09-21 | 4.780 | 4.810 | 4.670 | 4.790 | 4.790 | 14,363,716 |
| 2022-09-20 | 4.680 | 4.820 | 4.680 | 4.810 | 4.810 | 22,550,400 |
| 2022-09-19 | 4.650 | 4.750 | 4.620 | 4.680 | 4.680 | 21,639,638 |
| 2022-09-16 | 4.770 | 4.800 | 4.610 | 4.610 | 4.610 | 17,999,651 |
| 2022-09-15 | 4.950 | 4.980 | 4.720 | 4.790 | 4.790 | 24,992,669 |
| 2022-09-14 | 4.900 | 5.020 | 4.850 | 4.940 | 4.940 | 20,247,508 |
| 2022-09-13 | 5.000 | 5.060 | 4.920 | 4.980 | 4.980 | 20,104,998 |
| 2022-09-09 | 5.120 | 5.190 | 4.990 | 5.000 | 5.000 | 30,328,472 |
| 2022-09-08 | 5.320 | 5.330 | 5.150 | 5.150 | 5.150 | 30,976,346 |
| 2022-09-07 | 5.240 | 5.370 | 5.220 | 5.350 | 5.350 | 34,163,331 |
| 2022-09-06 | 5.210 | 5.320 | 5.110 | 5.290 | 5.290 | 31,077,806 |
| 2022-09-05 | 5.300 | 5.350 | 5.160 | 5.240 | 5.240 | 31,084,482 |
| 2022-09-02 | 5.100 | 5.350 | 5.080 | 5.300 | 5.300 | 38,451,144 |
| 2022-09-01 | 5.200 | 5.350 | 5.070 | 5.140 | 5.140 | 28,653,251 |
| 2022-08-31 | 5.310 | 5.370 | 5.080 | 5.130 | 5.130 | 28,897,321 |
| 2022-08-30 | 5.450 | 5.450 | 5.250 | 5.290 | 5.290 | 30,010,377 |
| 2022-08-29 | 5.230 | 5.460 | 5.130 | 5.410 | 5.410 | 35,954,803 |
| 2022-08-26 | 5.700 | 5.810 | 5.270 | 5.290 | 5.290 | 63,825,230 |
| 2022-08-25 | 6.060 | 6.130 | 5.650 | 5.710 | 5.710 | 61,254,684 |
| 2022-08-24 | 6.310 | 6.400 | 5.910 | 6.130 | 6.130 | 91,987,452 |
| 2022-08-23 | 6.290 | 6.640 | 6.230 | 6.420 | 6.420 | 127,104,756 |
| 2022-08-22 | 5.810 | 6.520 | 5.610 | 6.520 | 6.520 | 148,239,355 |
| 2022-08-19 | 5.900 | 6.230 | 5.880 | 5.930 | 5.930 | 85,387,182 |
| 2022-08-18 | 5.800 | 6.280 | 5.710 | 5.920 | 5.920 | 97,104,573 |
| 2022-08-17 | 5.800 | 6.000 | 5.780 | 5.890 | 5.890 | 95,542,065 |
| 2022-08-16 | 5.560 | 6.120 | 5.440 | 6.000 | 6.000 | 145,279,394 |
| 2022-08-15 | 5.500 | 5.720 | 5.300 | 5.560 | 5.560 | 107,071,956 |
| 2022-08-12 | 5.600 | 5.830 | 5.600 | 5.830 | 5.830 | 142,812,130 |
| 2022-08-11 | 5.130 | 5.420 | 5.100 | 5.300 | 5.300 | 80,356,006 |
| 2022-08-10 | 5.180 | 5.200 | 5.060 | 5.130 | 5.130 | 45,324,743 |
| 2022-08-09 | 5.310 | 5.330 | 5.140 | 5.160 | 5.160 | 62,570,630 |
| 2022-08-08 | 5.270 | 5.400 | 5.260 | 5.340 | 5.340 | 57,977,300 |
| 2022-08-05 | 5.460 | 5.480 | 5.240 | 5.260 | 5.260 | 86,300,065 |
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.