Shenzhen Zowee Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 3.990 | 4.020 | 3.850 | 3.860 | 3.860 | 9,391,031 |
| 2022-05-10 | 3.870 | 3.920 | 3.800 | 3.890 | 3.890 | 8,160,251 |
| 2022-05-09 | 3.760 | 3.930 | 3.740 | 3.880 | 3.880 | 10,272,256 |
| 2022-05-06 | 3.720 | 3.790 | 3.700 | 3.740 | 3.740 | 8,525,100 |
| 2022-05-05 | 3.840 | 3.890 | 3.770 | 3.800 | 3.800 | 11,192,370 |
| 2022-04-29 | 3.610 | 3.910 | 3.610 | 3.860 | 3.860 | 17,088,300 |
| 2022-04-28 | 3.670 | 3.730 | 3.510 | 3.610 | 3.610 | 13,663,582 |
| 2022-04-27 | 3.650 | 3.700 | 3.440 | 3.690 | 3.690 | 12,334,823 |
| 2022-04-26 | 3.730 | 3.770 | 3.510 | 3.570 | 3.570 | 14,785,425 |
| 2022-04-25 | 4.100 | 4.100 | 3.730 | 3.730 | 3.730 | 16,574,742 |
| 2022-04-22 | 4.120 | 4.230 | 4.060 | 4.140 | 4.140 | 9,454,400 |
| 2022-04-21 | 4.420 | 4.430 | 4.140 | 4.190 | 4.190 | 12,766,900 |
| 2022-04-20 | 4.330 | 4.540 | 4.330 | 4.370 | 4.370 | 14,137,453 |
| 2022-04-19 | 4.330 | 4.440 | 4.330 | 4.340 | 4.340 | 10,698,957 |
| 2022-04-18 | 4.270 | 4.370 | 4.190 | 4.350 | 4.350 | 7,517,994 |
| 2022-04-15 | 4.400 | 4.410 | 4.240 | 4.280 | 4.280 | 10,599,182 |
| 2022-04-14 | 4.420 | 4.510 | 4.400 | 4.410 | 4.410 | 7,137,923 |
| 2022-04-13 | 4.580 | 4.580 | 4.410 | 4.420 | 4.420 | 8,722,000 |
| 2022-04-12 | 4.380 | 4.570 | 4.330 | 4.540 | 4.540 | 12,201,252 |
| 2022-04-11 | 4.560 | 4.590 | 4.350 | 4.410 | 4.410 | 14,418,500 |
| 2022-04-08 | 4.780 | 4.790 | 4.600 | 4.620 | 4.620 | 16,079,686 |
| 2022-04-07 | 4.900 | 4.950 | 4.780 | 4.790 | 4.790 | 16,150,203 |
| 2022-04-06 | 4.780 | 4.950 | 4.750 | 4.900 | 4.900 | 18,023,786 |
| 2022-04-01 | 4.750 | 4.820 | 4.710 | 4.750 | 4.750 | 10,990,449 |
| 2022-03-31 | 4.740 | 4.850 | 4.720 | 4.770 | 4.770 | 8,829,886 |
| 2022-03-30 | 4.680 | 4.740 | 4.640 | 4.740 | 4.740 | 8,446,442 |
| 2022-03-29 | 4.820 | 4.820 | 4.630 | 4.660 | 4.660 | 11,888,043 |
| 2022-03-28 | 4.750 | 4.870 | 4.710 | 4.780 | 4.780 | 12,170,100 |
| 2022-03-25 | 4.860 | 4.920 | 4.800 | 4.850 | 4.850 | 17,409,267 |
| 2022-03-24 | 4.870 | 4.900 | 4.740 | 4.770 | 4.770 | 15,551,449 |
| 2022-03-23 | 4.900 | 5.060 | 4.890 | 4.910 | 4.910 | 16,103,872 |
| 2022-03-22 | 4.940 | 4.970 | 4.850 | 4.890 | 4.890 | 13,986,000 |
| 2022-03-21 | 4.920 | 5.020 | 4.890 | 4.960 | 4.960 | 12,096,540 |
| 2022-03-18 | 4.870 | 4.950 | 4.830 | 4.930 | 4.930 | 13,194,752 |
| 2022-03-17 | 4.950 | 5.010 | 4.830 | 4.880 | 4.880 | 21,931,610 |
| 2022-03-16 | 4.700 | 4.950 | 4.600 | 4.910 | 4.910 | 20,332,518 |
| 2022-03-15 | 4.880 | 4.910 | 4.610 | 4.610 | 4.610 | 15,016,898 |
| 2022-03-14 | 5.000 | 5.070 | 4.860 | 4.880 | 4.880 | 13,260,002 |
| 2022-03-11 | 4.980 | 5.040 | 4.780 | 5.040 | 5.040 | 13,508,441 |
| 2022-03-10 | 4.950 | 5.070 | 4.930 | 5.020 | 5.020 | 16,569,200 |
| 2022-03-09 | 4.970 | 5.020 | 4.650 | 4.890 | 4.890 | 17,986,752 |
| 2022-03-08 | 5.130 | 5.160 | 4.950 | 4.970 | 4.970 | 15,081,001 |
| 2022-03-07 | 5.180 | 5.190 | 5.080 | 5.160 | 5.160 | 12,314,841 |
| 2022-03-04 | 5.310 | 5.330 | 5.140 | 5.180 | 5.180 | 20,159,600 |
| 2022-03-03 | 5.450 | 5.480 | 5.350 | 5.350 | 5.350 | 18,093,958 |
| 2022-03-02 | 5.410 | 5.480 | 5.390 | 5.450 | 5.450 | 14,430,546 |
| 2022-03-01 | 5.350 | 5.470 | 5.330 | 5.440 | 5.440 | 16,847,570 |
| 2022-02-28 | 5.450 | 5.460 | 5.300 | 5.350 | 5.350 | 22,030,107 |
| 2022-02-25 | 5.590 | 5.640 | 5.440 | 5.470 | 5.470 | 32,815,040 |
| 2022-02-24 | 5.750 | 5.870 | 5.460 | 5.580 | 5.580 | 69,911,790 |
| 2022-02-23 | 5.830 | 6.330 | 5.830 | 6.070 | 6.070 | 85,346,164 |
| 2022-02-22 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | 6,108,700 |
| 2022-02-21 | 7.130 | 7.260 | 7.110 | 7.200 | 7.200 | 8,582,659 |
| 2022-02-18 | 7.080 | 7.170 | 7.020 | 7.150 | 7.150 | 7,914,874 |
| 2022-02-17 | 7.200 | 7.220 | 7.040 | 7.080 | 7.080 | 11,016,428 |
| 2022-02-16 | 7.240 | 7.280 | 7.130 | 7.170 | 7.170 | 13,490,623 |
| 2022-02-15 | 7.430 | 7.500 | 7.160 | 7.190 | 7.190 | 39,662,556 |
| 2022-02-14 | 6.800 | 7.360 | 6.710 | 7.360 | 7.360 | 32,478,074 |
| 2022-02-11 | 6.870 | 6.890 | 6.670 | 6.690 | 6.690 | 6,598,190 |
| 2022-02-10 | 6.950 | 7.000 | 6.850 | 6.900 | 6.900 | 4,610,370 |
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.