Shenzhen Zowee Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 7.090 | 7.800 | 6.930 | 7.570 | 7.570 | 116,741,985 |
| 2024-10-29 | 6.820 | 7.250 | 6.580 | 7.100 | 7.100 | 109,637,303 |
| 2024-10-28 | 6.520 | 6.880 | 6.400 | 6.820 | 6.820 | 70,532,605 |
| 2024-10-25 | 6.650 | 6.820 | 6.560 | 6.600 | 6.600 | 53,331,200 |
| 2024-10-24 | 6.710 | 6.710 | 6.460 | 6.560 | 6.560 | 59,661,417 |
| 2024-10-23 | 6.640 | 7.050 | 6.500 | 6.890 | 6.890 | 85,496,962 |
| 2024-10-22 | 7.370 | 7.370 | 6.680 | 6.800 | 6.800 | 149,799,088 |
| 2024-10-21 | 6.250 | 6.880 | 6.200 | 6.880 | 6.880 | 68,274,796 |
| 2024-10-18 | 6.220 | 6.370 | 6.020 | 6.250 | 6.250 | 107,652,573 |
| 2024-10-17 | 5.890 | 6.400 | 5.820 | 6.220 | 6.220 | 104,545,641 |
| 2024-10-16 | 5.590 | 5.980 | 5.510 | 5.880 | 5.880 | 52,164,740 |
| 2024-10-15 | 5.820 | 6.100 | 5.700 | 5.770 | 5.770 | 77,511,600 |
| 2024-10-14 | 5.330 | 5.710 | 5.270 | 5.700 | 5.700 | 51,127,754 |
| 2024-10-11 | 5.670 | 5.670 | 5.220 | 5.330 | 5.330 | 46,413,504 |
| 2024-10-10 | 6.100 | 6.230 | 5.650 | 5.700 | 5.700 | 60,609,442 |
| 2024-10-09 | 6.330 | 6.440 | 6.000 | 6.100 | 6.100 | 120,779,287 |
| 2024-10-08 | 6.030 | 6.030 | 5.660 | 6.030 | 6.030 | 109,732,615 |
| 2024-09-30 | 5.130 | 5.500 | 5.050 | 5.480 | 5.480 | 111,753,190 |
| 2024-09-27 | 4.900 | 5.150 | 4.840 | 5.020 | 5.020 | 94,148,700 |
| 2024-09-26 | 4.800 | 4.940 | 4.750 | 4.900 | 4.900 | 85,588,328 |
| 2024-09-25 | 4.650 | 5.160 | 4.610 | 5.000 | 5.000 | 117,737,953 |
| 2024-09-24 | 4.570 | 4.770 | 4.500 | 4.690 | 4.690 | 94,461,331 |
| 2024-09-23 | 4.660 | 4.870 | 4.540 | 4.710 | 4.710 | 130,595,612 |
| 2024-09-20 | 4.070 | 4.470 | 4.050 | 4.470 | 4.470 | 55,258,463 |
| 2024-09-19 | 3.990 | 4.080 | 3.950 | 4.060 | 4.060 | 37,361,337 |
| 2024-09-18 | 4.000 | 4.020 | 3.860 | 3.930 | 3.930 | 33,771,477 |
| 2024-09-13 | 4.130 | 4.130 | 3.990 | 4.010 | 4.010 | 42,959,766 |
| 2024-09-12 | 4.360 | 4.360 | 4.110 | 4.120 | 4.120 | 57,584,408 |
| 2024-09-11 | 4.230 | 4.440 | 4.160 | 4.360 | 4.360 | 72,406,577 |
| 2024-09-10 | 4.200 | 4.230 | 4.060 | 4.220 | 4.220 | 54,982,820 |
| 2024-09-09 | 4.170 | 4.380 | 4.080 | 4.210 | 4.210 | 61,846,188 |
| 2024-09-06 | 4.590 | 4.590 | 4.220 | 4.260 | 4.260 | 105,696,025 |
| 2024-09-05 | 4.730 | 5.100 | 4.540 | 4.680 | 4.680 | 138,720,166 |
| 2024-09-04 | 5.010 | 5.660 | 4.640 | 4.970 | 4.970 | 198,203,558 |
| 2024-09-03 | 4.680 | 5.150 | 4.510 | 5.150 | 5.150 | 173,352,124 |
| 2024-09-02 | 4.200 | 4.680 | 4.200 | 4.680 | 4.680 | 97,860,890 |
| 2024-08-30 | 4.200 | 4.480 | 4.200 | 4.250 | 4.250 | 97,663,264 |
| 2024-08-29 | 4.080 | 4.410 | 4.080 | 4.190 | 4.190 | 94,999,519 |
| 2024-08-28 | 3.880 | 4.140 | 3.810 | 4.040 | 4.040 | 73,282,900 |
| 2024-08-27 | 4.130 | 4.170 | 3.880 | 3.890 | 3.890 | 86,947,463 |
| 2024-08-26 | 3.730 | 4.130 | 3.680 | 4.130 | 4.130 | 63,425,122 |
| 2024-08-23 | 3.800 | 3.960 | 3.630 | 3.750 | 3.750 | 70,492,645 |
| 2024-08-22 | 3.780 | 3.910 | 3.710 | 3.880 | 3.880 | 84,871,343 |
| 2024-08-21 | 3.880 | 4.030 | 3.800 | 3.800 | 3.800 | 105,595,902 |
| 2024-08-20 | 4.220 | 4.370 | 4.220 | 4.220 | 4.220 | 68,409,932 |
| 2024-08-19 | 4.780 | 5.030 | 4.320 | 4.690 | 4.690 | 160,056,402 |
| 2024-08-16 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 8,481,000 |
| 2024-08-15 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 5,196,300 |
| 2024-08-14 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 10,731,788 |
| 2024-08-13 | 3.330 | 3.440 | 3.280 | 3.430 | 3.430 | 19,084,180 |
| 2024-08-12 | 3.430 | 3.430 | 3.280 | 3.300 | 3.300 | 21,139,500 |
| 2024-08-09 | 3.390 | 3.620 | 3.370 | 3.460 | 3.460 | 17,290,200 |
| 2024-08-08 | 3.390 | 3.420 | 3.310 | 3.380 | 3.380 | 8,029,600 |
| 2024-08-07 | 3.330 | 3.450 | 3.320 | 3.400 | 3.400 | 9,195,500 |
| 2024-08-06 | 3.310 | 3.350 | 3.270 | 3.340 | 3.340 | 9,141,700 |
| 2024-08-05 | 3.440 | 3.440 | 3.270 | 3.270 | 3.270 | 15,567,200 |
| 2024-08-02 | 3.560 | 3.560 | 3.440 | 3.450 | 3.450 | 9,552,900 |
| 2024-08-01 | 3.560 | 3.620 | 3.550 | 3.570 | 3.570 | 8,950,100 |
| 2024-07-31 | 3.420 | 3.570 | 3.420 | 3.560 | 3.560 | 11,289,101 |
| 2024-07-30 | 3.430 | 3.470 | 3.350 | 3.440 | 3.440 | 9,520,000 |
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.