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
2022-11-03	15.040	15.150	14.860	14.980	12.345	30,452,811
2022-11-02	15.300	15.730	15.270	15.320	12.625	65,529,287
2022-11-01	14.490	14.900	14.280	14.870	12.254	27,979,721
2022-10-31	14.080	14.590	14.060	14.490	11.941	23,105,244
2022-10-28	14.620	14.660	14.080	14.140	11.652	23,689,066
2022-10-27	14.640	14.970	14.420	14.770	12.172	34,708,060
2022-10-26	14.130	14.710	14.130	14.480	11.933	25,277,419
2022-10-25	14.250	14.470	13.960	14.130	11.644	21,844,002
2022-10-24	14.830	15.040	14.210	14.350	11.825	31,016,465
2022-10-21	15.250	15.250	14.780	14.870	12.254	23,579,057
2022-10-20	14.800	15.380	14.780	15.220	12.542	28,333,234
2022-10-19	15.160	15.230	14.910	14.910	12.287	21,241,746
2022-10-18	15.490	15.500	15.110	15.200	12.526	27,696,147
2022-10-17	15.130	15.390	15.090	15.350	12.650	24,825,884
2022-10-14	15.100	15.680	15.080	15.260	12.575	39,396,129
2022-10-13	14.800	15.230	14.720	14.960	12.328	32,081,508
2022-10-12	14.800	15.090	14.300	15.090	12.435	54,184,593
2022-10-11	16.100	16.100	15.120	15.120	12.460	47,478,881
2022-10-10	17.420	17.500	16.470	16.800	13.844	25,110,816
2022-09-30	17.210	17.650	17.170	17.420	14.355	16,505,390
2022-09-29	17.490	17.570	17.260	17.300	14.256	13,562,088
2022-09-28	17.500	17.540	17.160	17.320	14.273	15,779,594
2022-09-27	17.230	17.850	17.070	17.700	14.586	18,271,302
2022-09-26	17.200	17.380	16.930	17.200	14.174	13,557,320
2022-09-23	18.130	18.140	17.500	17.650	14.256	21,025,576
2022-09-22	18.050	18.320	18.000	18.130	14.644	8,547,620
2022-09-21	18.130	18.360	17.810	18.290	14.773	15,753,793
2022-09-20	18.450	18.560	18.250	18.280	14.765	13,591,618
2022-09-19	18.700	18.760	18.150	18.350	14.822	19,720,606
2022-09-16	19.000	19.220	18.760	18.770	15.161	17,156,734
2022-09-15	19.290	19.390	18.880	19.080	15.412	19,012,529
2022-09-14	18.950	19.320	18.850	19.250	15.549	15,098,991
2022-09-13	19.260	19.550	19.190	19.220	15.525	21,213,537
2022-09-09	19.160	19.320	18.870	19.300	15.589	20,092,611
2022-09-08	19.390	19.450	19.060	19.100	15.428	20,188,064
2022-09-07	19.550	19.640	19.230	19.330	15.613	28,168,929
2022-09-06	19.520	19.710	19.230	19.680	15.896	26,248,906
2022-09-05	20.260	20.330	19.400	19.500	15.751	38,156,454
2022-09-02	20.080	20.560	19.920	20.280	16.381	26,179,144
2022-09-01	20.370	20.480	19.910	20.060	16.203	32,624,766
2022-08-31	20.380	21.090	20.290	20.370	16.454	54,189,281
2022-08-30	19.700	20.450	19.630	20.170	16.292	30,180,977
2022-08-29	19.700	19.890	19.430	19.700	15.912	24,774,093
2022-08-26	20.300	20.420	19.900	20.020	16.171	24,103,342
2022-08-25	20.250	20.390	19.650	20.320	16.413	24,054,542
2022-08-24	20.350	20.850	20.070	20.180	16.300	29,675,844
2022-08-23	20.570	20.630	20.260	20.440	16.510	23,435,703
2022-08-22	19.920	20.580	19.380	20.550	16.599	47,251,669
2022-08-19	19.500	20.300	19.420	19.940	16.106	44,912,704
2022-08-18	20.090	20.180	19.500	19.540	15.783	34,810,445
2022-08-17	19.920	20.440	19.730	20.250	16.357	32,619,205
2022-08-16	19.930	19.990	19.690	19.910	16.082	25,041,087
2022-08-15	20.080	20.270	19.880	19.930	16.098	24,208,081
2022-08-12	19.950	20.500	19.820	20.180	16.300	40,581,660
2022-08-11	19.360	19.920	19.330	19.890	16.066	34,771,874
2022-08-10	19.450	19.620	19.140	19.180	15.492	20,937,334
2022-08-09	19.720	19.780	19.390	19.540	15.783	18,573,176
2022-08-08	19.700	20.000	19.590	19.730	15.937	23,378,316
2022-08-05	18.980	19.790	18.970	19.720	15.928	42,206,903
2022-08-04	18.910	19.100	18.610	18.980	15.331	27,453,645

← NewerPage 17 of 21 · 1,212 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.