Shenzhen Zowee Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 6.860 | 7.030 | 6.800 | 6.960 | 6.960 | 7,437,302 |
| 2022-02-08 | 6.760 | 6.940 | 6.720 | 6.830 | 6.830 | 5,672,984 |
| 2022-02-07 | 6.830 | 6.930 | 6.630 | 6.790 | 6.790 | 5,645,958 |
| 2022-01-28 | 6.680 | 6.850 | 6.630 | 6.790 | 6.790 | 5,321,170 |
| 2022-01-27 | 6.950 | 7.040 | 6.630 | 6.650 | 6.650 | 7,765,500 |
| 2022-01-26 | 6.950 | 7.200 | 6.900 | 6.950 | 6.950 | 4,505,600 |
| 2022-01-25 | 7.240 | 7.250 | 6.930 | 6.960 | 6.960 | 9,361,890 |
| 2022-01-24 | 7.160 | 7.290 | 7.120 | 7.240 | 7.240 | 5,103,823 |
| 2022-01-21 | 7.220 | 7.300 | 7.150 | 7.220 | 7.220 | 5,619,902 |
| 2022-01-20 | 7.550 | 7.580 | 7.150 | 7.190 | 7.190 | 15,118,944 |
| 2022-01-19 | 7.470 | 7.580 | 7.400 | 7.580 | 7.580 | 10,451,572 |
| 2022-01-18 | 7.610 | 7.660 | 7.450 | 7.460 | 7.460 | 11,078,072 |
| 2022-01-17 | 7.300 | 7.650 | 7.290 | 7.610 | 7.610 | 19,221,090 |
| 2022-01-14 | 7.340 | 7.620 | 7.200 | 7.300 | 7.300 | 13,632,589 |
| 2022-01-13 | 7.390 | 7.490 | 7.180 | 7.350 | 7.350 | 12,767,414 |
| 2022-01-12 | 7.330 | 7.450 | 7.310 | 7.380 | 7.380 | 6,627,524 |
| 2022-01-11 | 7.400 | 7.530 | 7.300 | 7.360 | 7.360 | 12,129,200 |
| 2022-01-10 | 7.320 | 7.410 | 7.170 | 7.370 | 7.370 | 11,858,402 |
| 2022-01-07 | 7.510 | 7.610 | 7.300 | 7.320 | 7.320 | 12,538,474 |
| 2022-01-06 | 7.560 | 7.660 | 7.500 | 7.550 | 7.550 | 11,963,869 |
| 2022-01-05 | 7.710 | 7.820 | 7.480 | 7.570 | 7.570 | 17,288,488 |
| 2022-01-04 | 7.460 | 7.770 | 7.430 | 7.710 | 7.710 | 23,356,201 |
| 2021-12-31 | 7.160 | 7.530 | 7.110 | 7.440 | 7.440 | 23,620,988 |
| 2021-12-30 | 7.050 | 7.730 | 7.040 | 7.460 | 7.460 | 41,319,798 |
| 2021-12-29 | 7.020 | 7.090 | 6.980 | 7.030 | 7.030 | 8,169,393 |
| 2021-12-28 | 6.990 | 7.090 | 6.990 | 7.070 | 7.070 | 8,936,168 |
| 2021-12-27 | 7.060 | 7.160 | 6.960 | 6.990 | 6.990 | 12,427,211 |
| 2021-12-24 | 7.540 | 7.610 | 7.100 | 7.160 | 7.160 | 22,206,737 |
| 2021-12-23 | 7.720 | 7.750 | 7.490 | 7.520 | 7.520 | 21,098,374 |
| 2021-12-22 | 7.600 | 7.850 | 7.550 | 7.670 | 7.670 | 30,903,139 |
| 2021-12-21 | 7.530 | 7.830 | 7.480 | 7.590 | 7.590 | 24,707,091 |
| 2021-12-20 | 7.820 | 7.870 | 7.480 | 7.480 | 7.480 | 26,549,425 |
| 2021-12-17 | 8.040 | 8.230 | 7.720 | 7.780 | 7.780 | 52,371,853 |
| 2021-12-16 | 7.450 | 8.180 | 7.380 | 8.180 | 8.180 | 55,944,338 |
| 2021-12-15 | 7.130 | 7.490 | 7.120 | 7.440 | 7.440 | 15,551,913 |
| 2021-12-14 | 7.100 | 7.220 | 7.060 | 7.160 | 7.160 | 8,626,535 |
| 2021-12-13 | 7.100 | 7.190 | 7.020 | 7.130 | 7.130 | 7,102,600 |
| 2021-12-10 | 7.050 | 7.090 | 7.000 | 7.060 | 7.060 | 4,078,840 |
| 2021-12-09 | 6.990 | 7.080 | 6.920 | 7.060 | 7.060 | 5,746,912 |
| 2021-12-08 | 7.000 | 7.000 | 6.890 | 6.980 | 6.980 | 5,001,835 |
| 2021-12-07 | 7.150 | 7.220 | 6.430 | 6.950 | 6.950 | 11,084,538 |
| 2021-12-06 | 7.350 | 7.390 | 7.120 | 7.140 | 7.140 | 12,076,735 |
| 2021-12-03 | 7.350 | 7.530 | 7.290 | 7.350 | 7.350 | 8,176,616 |
| 2021-12-02 | 7.570 | 7.580 | 7.320 | 7.340 | 7.340 | 11,583,530 |
| 2021-12-01 | 7.400 | 7.580 | 7.380 | 7.560 | 7.560 | 11,286,398 |
| 2021-11-30 | 7.320 | 7.520 | 7.320 | 7.400 | 7.400 | 12,216,964 |
| 2021-11-29 | 7.300 | 7.490 | 7.260 | 7.330 | 7.330 | 10,753,528 |
| 2021-11-26 | 7.390 | 7.500 | 7.240 | 7.420 | 7.420 | 10,496,732 |
| 2021-11-25 | 7.530 | 7.600 | 7.370 | 7.390 | 7.390 | 12,384,990 |
| 2021-11-24 | 7.470 | 7.670 | 7.340 | 7.610 | 7.610 | 15,173,809 |
| 2021-11-23 | 7.390 | 7.550 | 7.300 | 7.480 | 7.480 | 12,492,053 |
| 2021-11-22 | 7.560 | 7.570 | 7.330 | 7.380 | 7.380 | 9,844,439 |
| 2021-11-19 | 7.420 | 7.720 | 7.380 | 7.420 | 7.420 | 13,410,458 |
| 2021-11-18 | 7.520 | 7.610 | 7.360 | 7.380 | 7.380 | 14,520,794 |
| 2021-11-17 | 7.710 | 7.760 | 7.500 | 7.580 | 7.580 | 18,356,660 |
| 2021-11-16 | 7.750 | 7.860 | 7.600 | 7.800 | 7.800 | 23,165,442 |
| 2021-11-15 | 7.380 | 7.910 | 7.270 | 7.800 | 7.800 | 30,143,225 |
| 2021-11-12 | 7.440 | 7.530 | 7.300 | 7.350 | 7.350 | 13,618,962 |
| 2021-11-11 | 7.200 | 7.660 | 7.170 | 7.420 | 7.420 | 23,075,877 |
| 2021-11-10 | 7.200 | 7.270 | 7.070 | 7.230 | 7.230 | 10,823,069 |
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.