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 ¥192.69 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,170.12, while ¥1000 invested 1 year ago would be worth ¥714.83. This corresponds to total returns of -80.73%, 17.01%, -28.52%, respectively, with annualized returns of -15.18%, 3.2%, -28.52%.
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 |
|---|---|---|---|---|---|---|
| September 30, 2026 | 5.72 | 5.64 | 5.64 | 5.79 | 5.57 | 10.5M |
| September 29, 2026 | 5.63 | 5.72 | 5.72 | 5.78 | 5.55 | 12.55M |
| September 28, 2026 | 5.81 | 5.59 | 5.59 | 5.92 | 5.56 | 11.96M |
| September 24, 2026 | 5.8 | 5.72 | 5.72 | 5.87 | 5.67 | 11.14M |
| September 23, 2026 | 5.6 | 5.8 | 5.8 | 5.84 | 5.6 | 19.89M |
| September 22, 2026 | 5.71 | 5.86 | 5.86 | 5.9 | 5.66 | 19.83M |
| September 21, 2026 | 5.62 | 5.73 | 5.73 | 5.76 | 5.52 | 16.78M |
| September 18, 2026 | 5.6 | 5.55 | 5.55 | 5.69 | 5.53 | 15.64M |
| September 17, 2026 | 5.58 | 5.63 | 5.63 | 5.65 | 5.49 | 16.61M |
| September 16, 2026 | 5.5 | 5.55 | 5.55 | 5.62 | 5.4 | 17.93M |
| September 15, 2026 | 5.77 | 5.49 | 5.49 | 5.78 | 5.46 | 23.55M |
| September 11, 2026 | 5.76 | 5.85 | 5.85 | 5.94 | 5.67 | 42.52M |
| September 10, 2026 | 5.4 | 5.94 | 5.94 | 6.21 | 5.4 | 63.94M |
| September 09, 2026 | 5.85 | 5.97 | 5.97 | 6.11 | 5.57 | 98.3M |
| September 08, 2026 | 5.88 | 6.19 | 6.19 | 6.19 | 5.74 | 46.77M |
| September 07, 2026 | 5.51 | 5.63 | 5.63 | 5.66 | 5.49 | 13.53M |
| September 04, 2026 | 5.4 | 5.51 | 5.51 | 5.61 | 5.36 | 16.04M |
| September 03, 2026 | 5.55 | 5.38 | 5.38 | 5.65 | 5.35 | 16.62M |
| September 02, 2026 | 5.58 | 5.49 | 5.49 | 5.67 | 5.43 | 18.95M |
| September 01, 2026 | 5.48 | 5.61 | 5.61 | 5.71 | 5.43 | 29.28M |
| August 31, 2026 | 5.13 | 5.5 | 5.5 | 5.55 | 5.13 | 25.24M |
| August 28, 2026 | 5.18 | 5.18 | 5.18 | 5.24 | 5.13 | 6.61M |
| August 27, 2026 | 5.21 | 5.18 | 5.18 | 5.24 | 5.17 | 7.38M |
| August 26, 2026 | 5 | 5.21 | 5.21 | 5.24 | 5 | 8.99M |
| August 25, 2026 | 4.92 | 5.17 | 5.17 | 5.21 | 4.89 | 13.41M |
| August 24, 2026 | 5 | 4.92 | 4.92 | 5.08 | 4.89 | 10.45M |
| August 21, 2026 | 5.03 | 4.99 | 4.99 | 5.08 | 4.91 | 17.05M |
| August 20, 2026 | 4.97 | 5.09 | 5.09 | 5.36 | 4.88 | 22.48M |
| August 19, 2026 | 5.03 | 4.87 | 4.87 | 5.06 | 4.87 | 7.92M |
| August 18, 2026 | 5.11 | 5.05 | 5.05 | 5.14 | 5.02 | 7.64M |
| August 17, 2026 | 5.16 | 5.14 | 5.14 | 5.17 | 5.05 | 6.86M |
| August 14, 2026 | 5.22 | 5.15 | 5.15 | 5.23 | 5.02 | 11.66M |
| August 13, 2026 | 5.33 | 5.2 | 5.2 | 5.4 | 5.2 | 9.1M |
| August 12, 2026 | 5.29 | 5.35 | 5.35 | 5.37 | 5.24 | 9.11M |
| August 11, 2026 | 5.25 | 5.26 | 5.26 | 5.29 | 5.16 | 7.69M |
| August 10, 2026 | 5.16 | 5.23 | 5.23 | 5.25 | 5.06 | 9.48M |
| August 07, 2026 | 5.16 | 5.11 | 5.11 | 5.19 | 4.95 | 11.12M |
| August 06, 2026 | 5.2 | 5.17 | 5.17 | 5.32 | 5.08 | 11.27M |
| August 05, 2026 | 5.17 | 5.2 | 5.2 | 5.24 | 5.14 | 10.91M |
| August 04, 2026 | 5.09 | 5.17 | 5.17 | 5.2 | 5.03 | 11.63M |
| August 03, 2026 | 4.95 | 5.06 | 5.06 | 5.08 | 4.92 | 10.96M |
| 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 |
AD
