Ciwen Media Co.,Ltd. (002343.SZ) SHZ

5.06

-0.12(-2.32%)

Updated at June 03 03:04PM

Currency In CNY

002343.SZ Historical Return

If you invested ¥1000 in Ciwen Media Co.,Ltd. (002343.SZ) 10 years ago, it would be worth ¥153.99 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥887.72, while ¥1000 invested 1 year ago would be worth ¥651.22. This corresponds to total returns of -84.6%, -11.23%, -34.88%, respectively, with annualized returns of -17.05%, -2.35%, -34.88%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

002343.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	5.47	5.18	5.18	5.54	5.12	20.15M
June 01, 2026	5.26	5.51	5.51	5.55	5.24	14.4M
May 29, 2026	5.37	5.29	5.29	5.47	5.27	11.6M
May 28, 2026	5.34	5.37	5.37	5.47	5.25	15.27M
May 27, 2026	5.39	5.37	5.37	5.59	5.25	22.45M
May 26, 2026	5.38	5.31	5.31	5.38	5.23	11.36M
May 25, 2026	5.53	5.39	5.39	5.61	5.34	11.53M
May 22, 2026	5.5	5.53	5.53	5.56	5.38	12.66M
May 21, 2026	5.92	5.47	5.47	5.92	5.44	15.04M
May 20, 2026	5.94	5.62	5.62	5.94	5.6	17.28M
May 19, 2026	5.88	5.93	5.93	6.02	5.82	13.13M
May 18, 2026	5.92	5.86	5.86	5.97	5.78	11.34M
May 15, 2026	5.88	5.92	5.92	6.02	5.85	10.45M
May 14, 2026	6.12	5.9	5.9	6.2	5.89	13.71M
May 13, 2026	6.08	6.12	6.12	6.13	6.02	9.78M
May 12, 2026	6.17	6.07	6.07	6.19	6.04	10.65M
May 11, 2026	6.32	6.18	6.18	6.35	6.12	15.31M
May 08, 2026	6.26	6.32	6.32	6.38	6.26	12.05M
May 07, 2026	6.24	6.25	6.25	6.28	6.19	11.17M
May 06, 2026	6.22	6.22	6.22	6.29	6.18	13.19M
April 30, 2026	6.26	6.2	6.2	6.31	6.16	13.72M
April 29, 2026	6.2	6.31	6.31	6.4	6.14	12.84M
April 28, 2026	6.23	6.18	6.18	6.32	6.14	9.47M
April 27, 2026	6.16	6.25	6.25	6.3	6.02	12.75M
April 24, 2026	6.17	6.17	6.17	6.23	6.06	10.62M
April 23, 2026	6.29	6.22	6.22	6.32	6.18	8.53M
April 22, 2026	6.38	6.31	6.31	6.4	6.27	8.84M
April 21, 2026	6.38	6.43	6.43	6.49	6.35	9.68M
April 20, 2026	6.35	6.42	6.42	6.43	6.32	9.59M
April 17, 2026	6.41	6.39	6.39	6.45	6.28	12.44M
April 16, 2026	6.3	6.41	6.41	6.45	6.28	13.06M
April 15, 2026	6.36	6.27	6.27	6.41	6.26	8.83M
April 14, 2026	6.42	6.39	6.39	6.45	6.31	7.73M
April 13, 2026	6.43	6.38	6.38	6.45	6.35	6.88M
April 10, 2026	6.43	6.47	6.47	6.53	6.39	7.67M
April 09, 2026	6.52	6.37	6.37	6.54	6.34	9.64M
April 08, 2026	6.38	6.56	6.56	6.57	6.37	11.85M
April 07, 2026	6.14	6.29	6.29	6.3	6.1	7.6M
April 03, 2026	6.33	6.14	6.14	6.39	6.12	8.59M
April 02, 2026	6.44	6.34	6.34	6.45	6.3	6.92M
April 01, 2026	6.5	6.48	6.48	6.53	6.37	8.13M
March 31, 2026	6.38	6.39	6.39	6.54	6.38	10.25M
March 30, 2026	6.23	6.38	6.38	6.4	6.21	7.94M
March 27, 2026	6.17	6.31	6.31	6.33	6.16	6.27M
March 26, 2026	6.55	6.19	6.21	6.55	6.19	7.37M
March 25, 2026	6.23	6.31	6.31	6.35	6.22	9.94M
March 24, 2026	6.05	6.22	6.22	6.22	5.96	15.02M
March 23, 2026	6.12	5.92	5.92	6.2	5.88	15.35M
March 20, 2026	6.55	6.28	6.28	6.58	6.26	10M
March 19, 2026	6.59	6.52	6.52	6.63	6.52	6.87M
March 18, 2026	6.62	6.66	6.66	6.67	6.53	6.36M
March 17, 2026	6.69	6.6	6.6	6.74	6.58	6.88M
March 16, 2026	6.59	6.69	6.69	6.69	6.57	7.15M
March 13, 2026	6.66	6.61	6.61	6.73	6.59	8.64M
March 12, 2026	6.8	6.68	6.68	6.82	6.67	8.61M
March 11, 2026	6.86	6.79	6.79	6.88	6.78	6.66M
March 10, 2026	6.73	6.83	6.87	6.92	6.73	5.18M
March 09, 2026	6.73	6.81	6.81	6.82	6.68	9.29M
March 06, 2026	6.73	6.84	6.84	6.84	6.66	10.07M
March 05, 2026	6.75	6.71	6.71	6.8	6.68	12.57M