ZW Data Action Technologies Inc. (CNET) NASDAQ

Currency In USD

CNET Historical Return

If you invested $1000 in ZW Data Action Technologies Inc. (CNET) 10 years ago, it would be worth $42.71 as of September 10, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $46.72, while $1000 invested 1 year ago would be worth $780.49. This corresponds to total returns of -95.73%, -95.33%, -21.95%, respectively, with annualized returns of -27.05%, -45.8%, -21.95%.

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

CNET Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 09, 2026	1.22	1.3	1.3	1.33	1.22	7,836
September 08, 2026	1.26	1.21	1.21	1.26	1.21	1,683
September 04, 2026	1.23	1.27	1.27	1.27	1.23	499
September 03, 2026	1.34	1.34	1.34	1.35	1.29	2,328
September 02, 2026	1.27	1.29	1.29	1.29	1.25	5,915
September 01, 2026	1.35	1.27	1.27	1.38	1.23	7,450
August 31, 2026	1.41	1.39	1.39	1.41	1.37	3,299
August 28, 2026	1.49	1.39	1.39	1.54	1.39	14,723
August 27, 2026	1.34	1.45	1.45	1.45	1.3	4,637
August 26, 2026	1.38	1.43	1.43	1.43	1.37	18,254
August 25, 2026	1.37	1.41	1.41	1.41	1.36	13,473
August 24, 2026	1.39	1.42	1.42	1.42	1.37	4,921
August 21, 2026	1.34	1.29	1.29	1.44	1.29	21,040
August 20, 2026	1.38	1.39	1.39	1.39	1.25	11,966
August 19, 2026	1.16	1.46	1.46	1.47	1.05	0
August 18, 2026	1.3	1.38	1.38	1.38	1.3	6,088
August 17, 2026	1.3	1.31	1.31	1.34	1.28	4,308
August 14, 2026	1.3	1.29	1.29	1.35	1.29	3,456
August 13, 2026	1.29	1.29	1.29	1.38	1.24	23,375
August 12, 2026	1.44	1.33	1.33	1.46	1.33	3,368
August 11, 2026	1.41	1.32	1.32	1.41	1.32	3,546
August 10, 2026	1.45	1.32	1.32	1.45	1.26	33,912
August 07, 2026	1.45	1.39	1.39	1.47	1.34	15,598
August 06, 2026	1.44	1.38	1.38	1.47	1.31	11,510
August 05, 2026	1.4	1.44	1.44	1.44	1.33	84,731
August 04, 2026	1.59	1.45	1.45	1.66	1.44	46,403
August 03, 2026	1.56	1.56	1.56	1.61	1.3	86,391
July 31, 2026	1.7	1.6	1.6	1.77	1.31	79,826
July 30, 2026	1.6	1.72	1.72	1.86	1.51	113,122
July 29, 2026	1.24	1.54	1.54	1.54	1.18	218,673
July 28, 2026	1	1.41	1.41	1.44	0.98	3.21M
July 27, 2026	0.8	1	1	1.1	0.74	894,774
July 24, 2026	1.01	0.79	0.79	1.57	0.72	5.54M
July 23, 2026	0.95	0.91	0.91	0.97	0.91	7,734
July 22, 2026	1.1	0.96	0.96	1.1	0.9	7,316
July 21, 2026	1.02	1.11	1.11	1.16	0.91	74,132
July 20, 2026	0.91	1	1	1.06	0.91	6,745
July 17, 2026	0.97	0.9	0.9	0.99	0.82	5,124
July 16, 2026	0.81	0.87	0.87	0.87	0.81	1,779
July 15, 2026	0.87	0.88	0.88	0.88	0.87	1,524
July 14, 2026	0.97	0.97	0.97	0.97	0.94	1,868
July 13, 2026	1.02	0.97	0.97	1.02	0.93	10,725
July 10, 2026	1.03	1.04	1.04	1.04	0.96	5,583
July 09, 2026	0.99	1.03	1.03	1.16	0.93	206,712
July 08, 2026	0.98	1	1	1.02	0.98	3,035
July 07, 2026	0.98	0.99	0.99	0.99	0.98	2,790
July 06, 2026	1.09	1.04	1.04	1.09	1.03	12,870
July 02, 2026	1.07	1.03	1.03	1.07	1.03	17,923
July 01, 2026	1.14	1.07	1.07	1.18	1.07	25,774
June 30, 2026	1.02	1.21	1.21	1.25	0.94	181,127
June 29, 2026	0.9	1.21	1.21	1.42	0.9	3.77M
June 26, 2026	0.9	0.92	0.92	0.92	0.9	902
June 25, 2026	0.91	0.94	0.94	0.94	0.91	2,057
June 24, 2026	0.95	0.96	0.96	0.97	0.9	4,962
June 23, 2026	0.91	0.97	0.97	1.03	0.91	10,038
June 22, 2026	0.92	0.96	0.96	1	0.91	9,518
June 18, 2026	0.92	1	1	1	0.91	3,838
June 17, 2026	0.92	0.95	0.95	0.95	0.9	4,426
June 16, 2026	0.97	0.99	0.99	1.07	0.91	26,439
June 15, 2026	0.98	1.07	1.07	1.09	0.98	58,356