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
2022-08-03	19.070	19.320	18.610	18.800	15.185	32,576,329
2022-08-02	19.500	19.530	18.630	19.120	15.444	44,542,125
2022-08-01	19.450	19.780	19.030	19.630	15.856	32,453,151
2022-07-29	20.220	20.360	19.490	19.530	15.775	51,566,155
2022-07-28	20.560	20.640	20.080	20.190	16.308	37,263,652
2022-07-27	20.670	20.910	20.440	20.490	16.550	24,503,144
2022-07-26	20.500	20.900	20.480	20.740	16.752	28,028,843
2022-07-25	20.900	21.000	20.370	20.520	16.575	33,408,550
2022-07-22	21.300	21.750	20.700	21.100	17.043	51,479,049
2022-07-21	20.150	21.570	20.090	21.450	17.326	91,556,229
2022-07-20	20.390	20.440	20.100	20.170	16.292	29,481,809
2022-07-19	19.850	20.310	19.780	20.300	16.397	41,332,131
2022-07-18	19.550	19.960	19.460	19.820	16.009	33,138,857
2022-07-15	20.000	20.150	19.510	19.560	15.799	40,275,185
2022-07-14	20.000	20.380	19.880	20.030	16.179	37,077,448
2022-07-13	20.490	20.850	19.920	20.240	16.349	56,614,180
2022-07-12	20.400	20.660	19.980	20.390	16.470	67,912,452
2022-07-11	19.830	19.880	19.380	19.730	15.937	30,282,377
2022-07-08	19.820	20.090	19.750	19.800	15.993	35,630,063
2022-07-07	20.140	20.170	19.730	19.770	15.969	40,580,426
2022-07-06	20.420	20.680	19.940	20.200	16.316	32,992,918
2022-07-05	20.930	21.330	20.180	20.420	16.494	54,216,048
2022-07-04	20.860	21.070	20.650	20.870	16.857	33,738,748
2022-07-01	21.340	21.380	20.560	20.860	16.849	40,137,018
2022-06-30	21.400	21.540	21.160	21.230	17.148	41,785,252
2022-06-29	21.700	21.830	21.370	21.390	17.277	33,295,870
2022-06-28	21.580	21.860	21.210	21.760	17.576	32,771,955
2022-06-27	21.460	22.140	21.390	21.540	17.399	41,374,000
2022-06-24	22.040	22.090	21.300	21.430	17.310	48,276,793
2022-06-23	21.790	22.360	21.460	22.100	17.851	34,787,999
2022-06-22	22.680	22.770	21.760	21.790	17.600	34,555,824
2022-06-21	22.980	23.150	22.390	22.720	18.352	30,528,081
2022-06-20	22.670	23.190	22.350	23.010	18.586	56,036,062
2022-06-17	22.870	22.970	22.310	22.670	18.311	34,948,890
2022-06-16	22.000	23.470	22.000	22.860	18.465	60,743,915
2022-06-15	21.870	22.390	21.530	21.900	17.689	36,061,601
2022-06-14	21.500	21.700	20.920	21.660	17.495	27,626,223
2022-06-13	22.360	22.420	21.600	21.870	17.665	34,833,139
2022-06-10	21.740	22.780	21.700	22.630	18.279	36,350,001
2022-06-09	21.860	22.790	21.850	22.000	17.770	48,245,546
2022-06-08	22.400	22.600	21.620	22.000	17.770	59,832,664
2022-06-07	21.560	22.180	21.320	21.830	17.633	44,926,921
2022-06-06	21.040	21.440	21.000	21.390	17.277	31,727,801
2022-06-02	21.100	21.250	20.630	21.140	17.075	27,687,956
2022-06-01	21.570	21.790	20.920	21.080	17.027	34,881,221
2022-05-31	20.780	21.800	20.330	21.660	17.495	41,540,677
2022-05-30	20.600	20.790	20.090	20.570	16.615	21,188,121
2022-05-27	20.900	21.200	20.430	20.600	16.639	24,374,491
2022-05-26	20.900	21.260	20.650	21.020	16.680	18,938,754
2022-05-25	20.590	21.160	20.580	21.030	16.688	20,885,622
2022-05-24	21.380	21.430	20.790	20.790	16.497	22,627,407
2022-05-23	21.880	22.040	21.220	21.500	17.061	25,617,628
2022-05-20	21.570	21.860	21.270	21.650	17.180	23,700,061
2022-05-19	20.680	21.770	20.600	21.550	17.100	32,368,288
2022-05-18	22.600	23.030	21.000	21.370	16.957	60,674,336
2022-05-17	23.030	23.630	22.260	22.600	17.933	38,088,457
2022-05-16	22.400	23.120	22.350	23.030	18.275	30,443,373
2022-05-13	22.530	23.000	22.120	22.390	17.767	26,582,355
2022-05-12	22.300	22.690	21.800	22.270	17.672	27,868,021
2022-05-11	22.300	23.220	22.150	22.620	17.949	37,162,790

← NewerPage 18 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.