Shenzhen Zowee Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6.430 | 6.510 | 6.160 | 6.170 | 6.170 | 47,758,416 |
| 2025-01-22 | 6.400 | 6.420 | 6.280 | 6.300 | 6.300 | 33,544,414 |
| 2025-01-21 | 6.520 | 6.630 | 6.290 | 6.500 | 6.500 | 53,841,687 |
| 2025-01-20 | 6.550 | 6.660 | 6.470 | 6.580 | 6.580 | 53,381,310 |
| 2025-01-17 | 6.440 | 6.490 | 6.330 | 6.440 | 6.440 | 49,451,500 |
| 2025-01-16 | 6.480 | 6.760 | 6.410 | 6.500 | 6.500 | 80,571,901 |
| 2025-01-15 | 6.450 | 6.480 | 6.260 | 6.310 | 6.310 | 54,540,016 |
| 2025-01-14 | 6.070 | 6.400 | 6.030 | 6.400 | 6.400 | 71,779,110 |
| 2025-01-13 | 6.100 | 6.250 | 5.920 | 5.960 | 5.960 | 54,743,570 |
| 2025-01-10 | 6.760 | 6.770 | 6.290 | 6.300 | 6.300 | 83,382,160 |
| 2025-01-09 | 6.900 | 7.160 | 6.810 | 6.900 | 6.900 | 92,418,384 |
| 2025-01-08 | 6.870 | 7.400 | 6.620 | 7.090 | 7.090 | 133,317,600 |
| 2025-01-07 | 6.430 | 7.040 | 6.430 | 6.870 | 6.870 | 126,418,937 |
| 2025-01-06 | 6.790 | 6.840 | 6.250 | 6.410 | 6.410 | 121,743,709 |
| 2025-01-03 | 6.360 | 6.850 | 6.120 | 6.850 | 6.850 | 151,208,930 |
| 2025-01-02 | 6.380 | 6.490 | 6.130 | 6.230 | 6.230 | 70,267,298 |
| 2024-12-31 | 6.950 | 6.990 | 6.360 | 6.360 | 6.360 | 99,713,934 |
| 2024-12-30 | 7.310 | 7.560 | 6.880 | 6.990 | 6.990 | 118,819,719 |
| 2024-12-27 | 7.350 | 7.760 | 7.140 | 7.440 | 7.440 | 116,928,311 |
| 2024-12-26 | 7.340 | 8.060 | 7.340 | 7.520 | 7.520 | 162,118,943 |
| 2024-12-25 | 8.840 | 8.980 | 8.160 | 8.160 | 8.160 | 129,116,500 |
| 2024-12-24 | 9.820 | 10.000 | 8.800 | 9.070 | 9.070 | 253,801,001 |
| 2024-12-23 | 8.300 | 9.590 | 8.300 | 9.590 | 9.590 | 197,109,053 |
| 2024-12-20 | 8.510 | 9.500 | 8.510 | 8.720 | 8.720 | 229,834,551 |
| 2024-12-19 | 9.690 | 10.120 | 8.670 | 8.680 | 8.680 | 282,468,895 |
| 2024-12-18 | 8.280 | 9.200 | 7.700 | 9.200 | 9.200 | 183,069,450 |
| 2024-12-17 | 7.620 | 8.360 | 7.620 | 8.360 | 8.360 | 76,874,930 |
| 2024-12-16 | 8.130 | 8.660 | 7.430 | 7.600 | 7.600 | 170,526,852 |
| 2024-12-13 | 8.600 | 9.270 | 8.250 | 8.260 | 8.260 | 254,684,523 |
| 2024-12-12 | 8.120 | 8.430 | 7.900 | 8.430 | 8.430 | 175,527,058 |
| 2024-12-11 | 6.800 | 7.660 | 6.780 | 7.660 | 7.660 | 81,023,603 |
| 2024-12-10 | 7.000 | 7.180 | 6.830 | 6.960 | 6.960 | 65,263,768 |
| 2024-12-09 | 6.860 | 6.990 | 6.700 | 6.790 | 6.790 | 47,110,909 |
| 2024-12-06 | 6.640 | 7.150 | 6.640 | 6.880 | 6.880 | 74,056,711 |
| 2024-12-05 | 6.380 | 6.640 | 6.350 | 6.600 | 6.600 | 31,392,900 |
| 2024-12-04 | 6.620 | 6.630 | 6.390 | 6.420 | 6.420 | 30,392,689 |
| 2024-12-03 | 6.680 | 6.740 | 6.560 | 6.620 | 6.620 | 36,622,200 |
| 2024-12-02 | 6.570 | 6.890 | 6.550 | 6.750 | 6.750 | 49,220,683 |
| 2024-11-29 | 6.500 | 6.840 | 6.400 | 6.630 | 6.630 | 73,463,908 |
| 2024-11-28 | 6.480 | 7.080 | 6.400 | 6.780 | 6.780 | 96,545,873 |
| 2024-11-27 | 6.530 | 6.530 | 6.130 | 6.440 | 6.440 | 36,086,891 |
| 2024-11-26 | 6.250 | 6.550 | 6.220 | 6.510 | 6.510 | 40,268,398 |
| 2024-11-25 | 6.320 | 6.510 | 6.060 | 6.300 | 6.300 | 34,268,861 |
| 2024-11-22 | 6.380 | 6.790 | 6.340 | 6.370 | 6.370 | 44,813,269 |
| 2024-11-21 | 6.530 | 6.530 | 6.360 | 6.450 | 6.450 | 29,190,200 |
| 2024-11-20 | 6.430 | 6.580 | 6.350 | 6.530 | 6.530 | 29,293,179 |
| 2024-11-19 | 6.310 | 6.480 | 6.160 | 6.420 | 6.420 | 32,041,184 |
| 2024-11-18 | 6.850 | 6.870 | 6.250 | 6.310 | 6.310 | 36,160,123 |
| 2024-11-15 | 6.660 | 7.000 | 6.660 | 6.690 | 6.690 | 35,100,810 |
| 2024-11-14 | 7.100 | 7.170 | 6.710 | 6.740 | 6.740 | 41,049,177 |
| 2024-11-13 | 7.390 | 7.390 | 7.010 | 7.200 | 7.200 | 58,938,937 |
| 2024-11-12 | 7.250 | 7.800 | 7.150 | 7.480 | 7.480 | 97,406,604 |
| 2024-11-11 | 7.100 | 7.350 | 6.860 | 7.230 | 7.230 | 58,422,807 |
| 2024-11-08 | 7.010 | 7.270 | 6.980 | 7.110 | 7.110 | 60,441,776 |
| 2024-11-07 | 6.850 | 7.000 | 6.800 | 7.000 | 7.000 | 61,812,316 |
| 2024-11-06 | 7.000 | 7.400 | 6.860 | 7.200 | 7.200 | 86,622,642 |
| 2024-11-05 | 6.870 | 7.000 | 6.750 | 6.950 | 6.950 | 51,752,358 |
| 2024-11-04 | 6.200 | 7.170 | 6.200 | 6.770 | 6.770 | 50,946,207 |
| 2024-11-01 | 7.400 | 7.460 | 6.870 | 6.870 | 6.870 | 68,759,847 |
| 2024-10-31 | 7.570 | 8.190 | 7.200 | 7.630 | 7.630 | 117,198,077 |
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.