37 Interactive Entertainment Network Technology Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	21.190	21.780	21.080	21.610	17.808	28,157,787
2023-02-02	20.690	21.550	20.580	21.230	17.495	31,440,837
2023-02-01	20.400	20.690	20.050	20.690	17.050	22,950,059
2023-01-31	20.900	21.000	20.330	20.400	16.811	22,565,977
2023-01-30	21.650	21.650	20.920	20.980	17.289	28,806,838
2023-01-20	21.110	21.400	20.900	21.190	17.462	22,953,485
2023-01-19	20.630	21.260	20.030	21.110	17.396	40,728,215
2023-01-18	20.300	21.040	20.190	20.610	16.984	72,775,884
2023-01-17	19.880	19.970	19.510	19.680	16.218	17,649,845
2023-01-16	20.110	20.150	19.670	19.830	16.341	25,098,645
2023-01-13	20.030	20.090	19.770	20.030	16.506	20,638,620
2023-01-12	20.110	20.200	19.710	19.980	16.465	26,331,186
2023-01-11	20.490	20.570	19.960	20.000	16.481	32,744,193
2023-01-10	20.320	20.750	20.160	20.460	16.861	29,360,349
2023-01-09	19.690	20.490	19.660	20.320	16.745	46,269,074
2023-01-06	20.180	20.220	19.600	19.790	16.308	40,332,296
2023-01-05	19.550	20.880	19.430	20.180	16.630	99,456,828
2023-01-04	18.530	19.340	18.480	19.220	15.839	53,903,445
2023-01-03	18.020	18.550	17.890	18.530	15.270	34,023,567
2022-12-30	17.650	18.180	17.450	18.100	14.916	34,516,697
2022-12-29	17.850	18.420	17.650	17.650	14.545	49,987,901
2022-12-28	17.430	17.690	17.190	17.660	14.553	24,453,521
2022-12-27	17.400	17.650	17.150	17.500	14.421	18,412,983
2022-12-26	17.560	17.560	17.200	17.360	14.306	19,654,101
2022-12-23	17.000	17.740	16.860	17.570	14.479	38,496,667
2022-12-22	16.710	17.390	16.700	17.060	14.059	27,017,516
2022-12-21	16.650	16.860	16.520	16.650	13.721	9,676,664
2022-12-20	16.720	16.850	16.500	16.620	13.696	14,705,728
2022-12-19	17.000	17.180	16.690	16.740	13.795	19,146,254
2022-12-16	16.800	17.090	16.720	16.990	14.001	17,108,070
2022-12-15	17.450	17.510	16.860	17.030	14.034	23,754,927
2022-12-14	17.320	17.570	17.060	17.440	14.372	22,964,289
2022-12-13	17.100	17.640	17.000	17.450	14.380	32,067,492
2022-12-12	17.290	17.530	17.110	17.120	14.108	19,123,471
2022-12-09	17.410	17.480	17.050	17.360	14.306	29,404,421
2022-12-08	17.590	17.600	17.210	17.460	14.388	24,374,803
2022-12-07	17.510	17.850	17.400	17.620	14.520	24,116,942
2022-12-06	17.710	18.230	17.520	17.580	14.487	32,831,952
2022-12-05	17.620	17.900	17.550	17.860	14.718	34,785,776
2022-12-02	17.590	17.790	17.490	17.490	14.413	20,559,490
2022-12-01	17.980	18.070	17.470	17.510	14.430	33,204,602
2022-11-30	17.400	18.050	17.370	17.680	14.570	42,269,534
2022-11-29	17.160	17.720	16.990	17.400	14.339	38,649,659
2022-11-28	17.160	17.330	16.980	17.140	14.125	30,049,369
2022-11-25	17.250	17.850	17.200	17.610	14.512	28,272,651
2022-11-24	17.590	17.750	17.380	17.390	14.331	26,102,162
2022-11-23	17.460	17.930	17.170	17.780	14.652	52,083,445
2022-11-22	17.770	17.940	17.340	17.380	14.322	45,291,942
2022-11-21	18.270	18.780	17.710	17.880	14.734	67,154,474
2022-11-18	18.940	19.900	18.470	18.490	15.237	142,554,005
2022-11-17	17.910	18.540	17.570	18.540	15.278	123,010,170
2022-11-16	16.650	17.210	16.540	16.850	13.886	49,826,271
2022-11-15	16.100	16.560	16.050	16.450	13.556	33,398,632
2022-11-14	16.190	16.460	15.970	16.250	13.391	47,670,344
2022-11-11	15.890	16.090	15.610	15.740	12.971	49,302,233
2022-11-10	15.090	15.580	15.090	15.480	12.757	25,428,933
2022-11-09	15.370	15.530	15.250	15.250	12.567	16,507,153
2022-11-08	15.540	15.670	15.340	15.450	12.732	19,052,333
2022-11-07	15.300	15.800	15.230	15.580	12.839	35,134,794
2022-11-04	14.980	15.520	14.960	15.420	12.707	32,535,082

← NewerPage 16 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.1000 CNY
2026-06-02	0.2100 CNY
2026-05-22	0.4000 CNY
2025-11-06	0.2100 CNY
2025-09-04	0.2100 CNY
2025-05-27	0.2100 CNY
2025-05-21	0.3700 CNY
2024-11-08	0.2100 CNY
2024-09-04	0.2100 CNY
2024-05-24	0.2100 CNY
2024-05-21	0.3700 CNY
2023-09-28	0.4500 CNY
2023-06-02	0.4500 CNY
2022-09-26	0.3500 CNY
2022-05-27	0.3700 CNY
2021-11-09	0.1500 CNY
2021-08-18	0.2000 CNY
2020-09-25	0.3000 CNY
2020-05-11	0.3000 CNY
2019-09-26	0.1000 CNY
2019-07-16	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.