Ciwen Media Co.,Ltd. (002343.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002343.SZ Historical Return
If you invested ¥1000 in Ciwen Media Co.,Ltd. (002343.SZ) 10 years ago, it would be worth ¥159.99 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,073.75, while ¥1000 invested 1 year ago would be worth ¥600.73. This corresponds to total returns of -84%, 7.38%, -39.93%, respectively, with annualized returns of -16.74%, 1.43%, -39.93%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002343.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 4.78 | 4.95 | 4.95 | 4.98 | 4.77 | 11.97M |
| July 30, 2026 | 4.8 | 4.78 | 4.78 | 4.97 | 4.76 | 12.52M |
| July 29, 2026 | 4.66 | 4.81 | 4.81 | 4.83 | 4.66 | 15.51M |
| July 28, 2026 | 4.48 | 4.65 | 4.65 | 4.78 | 4.47 | 14.23M |
| July 27, 2026 | 4.32 | 4.52 | 4.52 | 4.55 | 4.3 | 12.81M |
| July 24, 2026 | 4.44 | 4.33 | 4.33 | 4.5 | 4.3 | 9.39M |
| July 23, 2026 | 4.34 | 4.49 | 4.49 | 4.51 | 4.27 | 12.4M |
| July 22, 2026 | 4.44 | 4.38 | 4.38 | 4.52 | 4.34 | 12.78M |
| July 21, 2026 | 4.51 | 4.49 | 4.49 | 4.62 | 4.26 | 18.67M |
| July 20, 2026 | 4.62 | 4.55 | 4.55 | 4.78 | 4.47 | 21.28M |
| July 17, 2026 | 4.97 | 4.67 | 4.67 | 5.1 | 4.61 | 28.99M |
| July 16, 2026 | 4.7 | 4.97 | 4.97 | 5.11 | 4.62 | 32.2M |
| July 15, 2026 | 4.55 | 4.69 | 4.69 | 4.75 | 4.52 | 12.91M |
| July 14, 2026 | 4.53 | 4.58 | 4.58 | 4.58 | 4.38 | 10.91M |
| July 13, 2026 | 4.73 | 4.53 | 4.53 | 4.85 | 4.48 | 16.97M |
| July 10, 2026 | 4.51 | 4.72 | 4.72 | 4.85 | 4.39 | 20.33M |
| July 09, 2026 | 4.45 | 4.51 | 4.51 | 4.63 | 4.39 | 11.97M |
| July 08, 2026 | 4.51 | 4.5 | 4.5 | 4.55 | 4.41 | 11.31M |
| July 07, 2026 | 4.57 | 4.51 | 4.51 | 4.65 | 4.49 | 11.67M |
| July 06, 2026 | 4.71 | 4.57 | 4.57 | 4.77 | 4.55 | 12.54M |
| July 03, 2026 | 4.59 | 4.65 | 4.65 | 4.81 | 4.52 | 17.45M |
| July 02, 2026 | 4.52 | 4.53 | 4.53 | 4.74 | 4.51 | 15.46M |
| July 01, 2026 | 4.39 | 4.53 | 4.53 | 4.62 | 4.34 | 17.54M |
| June 30, 2026 | 4.36 | 4.36 | 4.36 | 4.46 | 4.29 | 10.6M |
| June 29, 2026 | 4.4 | 4.38 | 4.38 | 4.47 | 4.22 | 11.27M |
| June 26, 2026 | 4.5 | 4.41 | 4.41 | 4.52 | 4.35 | 11.74M |
| June 25, 2026 | 4.58 | 4.53 | 4.53 | 4.58 | 4.45 | 11.67M |
| June 24, 2026 | 4.88 | 4.59 | 4.59 | 4.9 | 4.56 | 14.5M |
| June 23, 2026 | 4.81 | 4.88 | 4.88 | 5.06 | 4.77 | 14.19M |
| June 22, 2026 | 4.69 | 4.84 | 4.84 | 4.86 | 4.53 | 15.67M |
| June 18, 2026 | 4.69 | 4.74 | 4.74 | 4.81 | 4.6 | 9.46M |
| June 17, 2026 | 4.9 | 4.72 | 4.72 | 4.91 | 4.69 | 11.81M |
| June 16, 2026 | 4.89 | 4.92 | 4.92 | 4.93 | 4.8 | 7.98M |
| June 15, 2026 | 4.95 | 4.92 | 4.92 | 5.08 | 4.85 | 12.16M |
| June 12, 2026 | 4.92 | 4.94 | 4.94 | 5 | 4.76 | 14.32M |
| June 11, 2026 | 4.96 | 4.82 | 4.82 | 5.02 | 4.7 | 13.88M |
| June 10, 2026 | 4.99 | 5.02 | 5.02 | 5.2 | 4.91 | 15.39M |
| June 09, 2026 | 4.99 | 5.03 | 5.03 | 5.09 | 4.86 | 11.77M |
| June 08, 2026 | 4.93 | 4.96 | 4.96 | 5.13 | 4.85 | 12.51M |
| June 05, 2026 | 4.94 | 5.08 | 5.08 | 5.14 | 4.92 | 13.53M |
| June 04, 2026 | 5.05 | 4.93 | 4.93 | 5.11 | 4.91 | 10.63M |
| June 03, 2026 | 5.16 | 5.06 | 5.06 | 5.16 | 5 | 13.28M |
| 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 |
AD
