Ciwen Media (China) Price History

002343 Stock   7.37  0.06  0.81%   
Below is the normalized historical share price chart for Ciwen Media Co extending back to January 26, 2010. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Ciwen Media stands at 7.37, as last reported on the 20th of March, with the highest price reaching 7.74 and the lowest price hitting 7.35 during the day.
IPO Date
26th of January 2010
200 Day MA
6.1323
50 Day MA
6.7792
Beta
0.884
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Ciwen Stock, it is important to understand the factors that can impact its price. At this point, Ciwen Media is slightly risky. Ciwen Media secures Sharpe Ratio (or Efficiency) of 0.019, which signifies that the company had a 0.019 % return per unit of risk over the last 3 months. We have found twenty-three technical indicators for Ciwen Media Co, which you can use to evaluate the volatility of the firm. Please confirm Ciwen Media's Mean Deviation of 2.4, standard deviation of 3.55, and Risk Adjusted Performance of (0.01) to double-check if the risk estimate we provide is consistent with the expected return of 0.0693%.
  
At present, Ciwen Media's Total Stockholder Equity is projected to increase significantly based on the last few years of reporting. The current year's Other Stockholder Equity is expected to grow to about 5 M, whereas Common Stock is forecasted to decline to about 358.7 M. . Ciwen Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.019

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage Risk002343Huge Risk
Negative Returns

Estimated Market Risk

 3.64
  actual daily
32
68% of assets are more volatile

Expected Return

 0.07
  actual daily
1
99% of assets have higher returns

Risk-Adjusted Return

 0.02
  actual daily
1
99% of assets perform better
Based on monthly moving average Ciwen Media is performing at about 1% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Ciwen Media by adding it to a well-diversified portfolio.
Price Book
3.6071
Enterprise Value Ebitda
162.9176
Price Sales
50.4813
Shares Float
445.7 M
Wall Street Target Price
8.85

Ciwen Media Stock Price History Chart

There are several ways to analyze Ciwen Stock price data. The simplest method is using a basic Ciwen candlestick price chart, which shows Ciwen Media price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceFebruary 24, 20258.61
Lowest PriceJanuary 10, 20255.59

Ciwen Media March 20, 2025 Stock Price Synopsis

Various analyses of Ciwen Media's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Ciwen Stock. It can be used to describe the percentage change in the price of Ciwen Media from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Ciwen Stock.
Ciwen Media Price Rate Of Daily Change 0.99 
Ciwen Media Price Action Indicator(0.20)
Ciwen Media Accumulation Distribution 2,123,967 
Ciwen Media Price Daily Balance Of Power(0.15)

Ciwen Media March 20, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Ciwen Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Ciwen Media intraday prices and daily technical indicators to check the level of noise trading in Ciwen Stock and then apply it to test your longer-term investment strategies against Ciwen.

Ciwen Stock Price History Data

The price series of Ciwen Media for the period between Fri, Dec 20, 2024 and Thu, Mar 20, 2025 has a statistical range of 3.02 with a coefficient of variation of 11.4. The prices are distributed with arithmetic mean of 6.88. The median price for the last 90 days is 6.86. The company had 1.4:1 stock split on 22nd of June 2018. Ciwen Media issued dividends on 2018-06-22.
OpenHighLowCloseVolume
03/20/2025 7.46  7.74  7.35  7.37  42,152,575 
03/19/2025 7.36  7.76  7.32  7.43  45,081,106 
03/18/2025 7.28  7.49  7.23  7.35  28,297,720 
03/17/2025 7.28  7.43  7.25  7.28  14,899,440 
03/14/2025 7.19  7.34  7.11  7.30  18,247,023 
03/13/2025 7.40  7.44  7.10  7.18  25,123,400 
03/12/2025 7.53  7.57  7.43  7.44  31,423,161 
03/11/2025 7.18  7.58  7.13  7.48  37,562,548 
03/10/2025 7.31  7.34  7.15  7.26  22,832,420 
03/07/2025 7.48  7.57  7.30  7.37  28,750,099 
03/06/2025 7.35  7.58  7.26  7.53  44,957,364 
03/05/2025 7.26  7.39  7.17  7.32  26,117,542 
03/04/2025 7.10  7.32  7.07  7.31  25,216,219 
03/03/2025 7.24  7.35  7.12  7.17  29,351,400 
02/28/2025 7.42  7.63  7.13  7.15  43,379,570 
02/27/2025 7.67  7.83  7.39  7.54  53,407,060 
02/26/2025 7.96  8.04  7.55  7.74  75,188,039 
02/25/2025 7.75  8.38  7.75  7.94  115,078,368 
02/24/2025 9.20  9.42  8.50  8.61  180,747,686 
02/21/2025 8.56  8.56  8.56  8.56  5,673,628 
02/20/2025 7.78  7.78  7.78  7.78  6,942,900 
02/19/2025 6.44  7.07  6.36  7.07  27,776,500 
02/18/2025 6.73  6.77  6.41  6.43  19,284,200 
02/17/2025 6.85  6.90  6.69  6.73  23,282,123 
02/14/2025 6.80  6.90  6.58  6.86  34,334,143 
02/13/2025 6.74  7.05  6.61  6.86  40,538,974 
02/12/2025 6.64  6.84  6.59  6.70  20,506,020 
02/11/2025 6.69  6.75  6.54  6.67  18,595,661 
02/10/2025 6.58  6.70  6.54  6.70  14,875,600 
02/07/2025 6.40  6.60  6.39  6.53  18,697,860 
02/06/2025 6.30  6.44  6.24  6.43  16,250,080 
02/05/2025 6.33  6.46  6.27  6.32  16,654,340 
01/27/2025 6.33  6.49  6.21  6.24  16,768,939 
01/24/2025 5.94  6.23  5.88  6.21  16,134,560 
01/23/2025 5.96  6.06  5.92  5.97  11,312,140 
01/22/2025 6.00  6.05  5.85  5.88  10,694,780 
01/21/2025 6.16  6.22  5.95  6.04  12,091,820 
01/20/2025 6.05  6.24  5.97  6.11  14,851,700 
01/17/2025 5.99  6.04  5.89  5.98  10,924,700 
01/16/2025 6.06  6.23  5.96  6.05  17,867,500 
01/15/2025 5.92  6.09  5.91  6.00  17,074,561 
01/14/2025 5.70  5.92  5.67  5.92  14,476,360 
01/13/2025 5.54  5.63  5.34  5.60  11,221,200 
01/10/2025 5.85  5.93  5.59  5.59  13,298,970 
01/09/2025 5.85  5.97  5.84  5.89  12,581,500 
01/08/2025 5.86  5.96  5.70  5.90  15,035,880 
01/07/2025 5.88  5.93  5.74  5.88  16,327,000 
01/06/2025 5.81  6.04  5.52  5.88  19,750,980 
01/03/2025 6.14  6.18  5.74  5.75  16,682,311 
01/02/2025 6.21  6.31  6.02  6.10  14,701,750 
12/31/2024 6.47  6.52  6.18  6.20  14,271,620 
12/30/2024 6.36  6.47  6.16  6.47  16,528,230 
12/27/2024 6.36  6.55  6.27  6.43  15,466,220 
12/26/2024 6.33  6.46  6.28  6.36  15,081,700 
12/25/2024 6.46  6.53  6.13  6.33  21,485,779 
12/24/2024 6.60  6.65  6.35  6.53  24,635,180 
12/23/2024 7.48  7.48  6.62  6.62  34,381,102 
12/20/2024 7.38  7.48  7.28  7.35  20,221,939 
12/19/2024 7.36  7.49  7.01  7.38  35,395,000 
12/18/2024 7.44  7.60  7.12  7.50  27,035,480 
12/17/2024 7.94  7.99  7.34  7.47  47,116,980 

About Ciwen Media Stock history

Ciwen Media investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Ciwen is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Ciwen Media will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Ciwen Media stock prices may prove useful in developing a viable investing in Ciwen Media
Last ReportedProjected for Next Year
Common Stock Shares Outstanding427.5 M380 M
Net Income Applicable To Common Shares44.3 M46.5 M

Ciwen Media Quarterly Net Working Capital

830.59 Million

Ciwen Media Stock Technical Analysis

Ciwen Media technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Ciwen Media technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Ciwen Media trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Money Flow Index Now

   

Money Flow Index

Determine momentum by analyzing Money Flow Index and other technical indicators
All  Next Launch Module

Ciwen Media Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Ciwen Media's price direction in advance. Along with the technical and fundamental analysis of Ciwen Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Ciwen to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Ciwen Stock analysis

When running Ciwen Media's price analysis, check to measure Ciwen Media's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Ciwen Media is operating at the current time. Most of Ciwen Media's value examination focuses on studying past and present price action to predict the probability of Ciwen Media's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Ciwen Media's price. Additionally, you may evaluate how the addition of Ciwen Media to your portfolios can decrease your overall portfolio volatility.
Crypto Correlations
Use cryptocurrency correlation module to diversify your cryptocurrency portfolio across multiple coins
Cryptocurrency Center
Build and monitor diversified portfolio of extremely risky digital assets and cryptocurrency
Global Markets Map
Get a quick overview of global market snapshot using zoomable world map. Drill down to check world indexes
Portfolio Suggestion
Get suggestions outside of your existing asset allocation including your own model portfolios
USA ETFs
Find actively traded Exchange Traded Funds (ETF) in USA
Portfolio File Import
Quickly import all of your third-party portfolios from your local drive in csv format
Alpha Finder
Use alpha and beta coefficients to find investment opportunities after accounting for the risk
Portfolio Volatility
Check portfolio volatility and analyze historical return density to properly model market risk