Shenzhen Zowee Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 5.310 | 5.850 | 5.150 | 5.640 | 5.640 | 121,435,538 |
| 2022-08-03 | 5.780 | 5.910 | 5.570 | 5.570 | 5.570 | 132,747,991 |
| 2022-08-02 | 6.260 | 6.850 | 6.190 | 6.190 | 6.190 | 171,225,952 |
| 2022-08-01 | 7.440 | 7.670 | 6.830 | 6.880 | 6.880 | 229,137,968 |
| 2022-07-29 | 7.150 | 7.370 | 6.980 | 7.370 | 7.370 | 120,481,418 |
| 2022-07-28 | 6.700 | 6.700 | 6.440 | 6.700 | 6.700 | 89,327,632 |
| 2022-07-27 | 5.300 | 6.090 | 5.150 | 6.090 | 6.090 | 86,446,888 |
| 2022-07-26 | 5.540 | 5.540 | 5.250 | 5.540 | 5.540 | 82,014,243 |
| 2022-07-25 | 4.620 | 5.040 | 4.500 | 5.040 | 5.040 | 77,338,290 |
| 2022-07-22 | 4.600 | 4.760 | 4.580 | 4.580 | 4.580 | 29,970,908 |
| 2022-07-21 | 4.550 | 4.760 | 4.550 | 4.630 | 4.630 | 42,347,467 |
| 2022-07-20 | 4.870 | 4.900 | 4.530 | 4.600 | 4.600 | 68,983,016 |
| 2022-07-19 | 4.310 | 4.730 | 4.250 | 4.730 | 4.730 | 33,270,496 |
| 2022-07-18 | 4.060 | 4.310 | 4.030 | 4.300 | 4.300 | 20,922,826 |
| 2022-07-15 | 4.200 | 4.210 | 4.010 | 4.050 | 4.050 | 14,809,877 |
| 2022-07-14 | 4.240 | 4.270 | 4.190 | 4.220 | 4.220 | 8,806,300 |
| 2022-07-13 | 4.180 | 4.280 | 4.160 | 4.240 | 4.240 | 7,608,301 |
| 2022-07-12 | 4.240 | 4.290 | 4.160 | 4.180 | 4.180 | 7,905,600 |
| 2022-07-11 | 4.360 | 4.370 | 4.220 | 4.270 | 4.270 | 8,145,544 |
| 2022-07-08 | 4.280 | 4.370 | 4.260 | 4.360 | 4.360 | 10,259,101 |
| 2022-07-07 | 4.260 | 4.320 | 4.230 | 4.270 | 4.270 | 12,117,492 |
| 2022-07-06 | 4.280 | 4.300 | 4.200 | 4.260 | 4.260 | 8,670,295 |
| 2022-07-05 | 4.370 | 4.380 | 4.240 | 4.280 | 4.280 | 11,597,888 |
| 2022-07-04 | 4.410 | 4.470 | 4.370 | 4.380 | 4.380 | 11,418,646 |
| 2022-07-01 | 4.520 | 4.550 | 4.400 | 4.440 | 4.440 | 12,449,546 |
| 2022-06-30 | 4.460 | 4.570 | 4.430 | 4.470 | 4.470 | 24,734,400 |
| 2022-06-29 | 4.550 | 4.680 | 4.430 | 4.450 | 4.450 | 36,295,243 |
| 2022-06-28 | 4.400 | 4.830 | 4.360 | 4.600 | 4.600 | 60,515,938 |
| 2022-06-27 | 4.350 | 4.430 | 4.310 | 4.390 | 4.390 | 10,217,725 |
| 2022-06-24 | 4.310 | 4.370 | 4.240 | 4.320 | 4.320 | 10,018,793 |
| 2022-06-23 | 4.180 | 4.280 | 4.170 | 4.280 | 4.280 | 8,419,500 |
| 2022-06-22 | 4.300 | 4.330 | 4.170 | 4.200 | 4.200 | 8,251,200 |
| 2022-06-21 | 4.230 | 4.310 | 4.220 | 4.270 | 4.270 | 10,709,349 |
| 2022-06-20 | 4.190 | 4.260 | 4.150 | 4.250 | 4.250 | 12,096,121 |
| 2022-06-17 | 4.140 | 4.170 | 4.070 | 4.170 | 4.170 | 10,099,977 |
| 2022-06-16 | 4.100 | 4.200 | 4.050 | 4.160 | 4.160 | 11,132,192 |
| 2022-06-15 | 4.090 | 4.170 | 4.050 | 4.100 | 4.100 | 11,637,951 |
| 2022-06-14 | 4.080 | 4.080 | 3.930 | 4.070 | 4.070 | 9,602,600 |
| 2022-06-13 | 4.060 | 4.100 | 4.020 | 4.070 | 4.070 | 6,279,647 |
| 2022-06-10 | 4.020 | 4.100 | 4.010 | 4.070 | 4.070 | 6,838,300 |
| 2022-06-09 | 4.170 | 4.190 | 4.010 | 4.040 | 4.040 | 8,443,500 |
| 2022-06-08 | 4.180 | 4.210 | 4.090 | 4.160 | 4.160 | 8,998,481 |
| 2022-06-07 | 4.290 | 4.290 | 4.120 | 4.180 | 4.180 | 9,101,952 |
| 2022-06-06 | 4.210 | 4.260 | 4.170 | 4.250 | 4.250 | 8,782,900 |
| 2022-06-02 | 4.160 | 4.200 | 4.090 | 4.190 | 4.190 | 8,124,300 |
| 2022-06-01 | 4.100 | 4.200 | 4.070 | 4.150 | 4.150 | 9,192,379 |
| 2022-05-31 | 4.060 | 4.110 | 3.980 | 4.110 | 4.110 | 10,555,600 |
| 2022-05-30 | 4.050 | 4.080 | 4.000 | 4.050 | 4.050 | 5,621,691 |
| 2022-05-27 | 4.110 | 4.120 | 4.010 | 4.050 | 4.050 | 9,882,600 |
| 2022-05-26 | 4.060 | 4.080 | 3.940 | 4.060 | 4.060 | 8,171,746 |
| 2022-05-25 | 3.990 | 4.070 | 3.960 | 4.050 | 4.050 | 8,488,417 |
| 2022-05-24 | 4.220 | 4.250 | 3.950 | 3.990 | 3.990 | 12,259,341 |
| 2022-05-23 | 4.060 | 4.240 | 4.060 | 4.200 | 4.200 | 10,711,489 |
| 2022-05-20 | 4.150 | 4.160 | 4.060 | 4.080 | 4.080 | 6,505,842 |
| 2022-05-19 | 3.960 | 4.090 | 3.960 | 4.080 | 4.080 | 8,981,000 |
| 2022-05-18 | 3.920 | 4.050 | 3.910 | 4.000 | 4.000 | 11,360,897 |
| 2022-05-17 | 3.920 | 3.940 | 3.880 | 3.920 | 3.920 | 5,896,462 |
| 2022-05-16 | 3.930 | 3.980 | 3.900 | 3.950 | 3.950 | 8,323,200 |
| 2022-05-13 | 3.950 | 3.950 | 3.830 | 3.890 | 3.890 | 5,638,606 |
| 2022-05-12 | 3.880 | 3.950 | 3.840 | 3.900 | 3.900 | 7,116,566 |
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.