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
2022-05-10	21.960	22.220	21.160	22.180	17.600	33,683,705
2022-05-09	22.520	22.940	22.100	22.400	17.775	23,974,136
2022-05-06	23.080	23.220	22.340	22.760	18.060	33,939,309
2022-05-05	23.860	24.150	23.500	23.770	18.862	40,398,116
2022-04-29	21.990	24.150	21.800	24.150	19.163	53,569,296
2022-04-28	21.680	22.310	21.220	21.950	17.418	34,495,843
2022-04-27	20.540	21.850	20.540	21.810	17.307	44,501,011
2022-04-26	20.300	21.670	20.100	21.000	16.664	42,172,497
2022-04-25	20.450	20.580	19.650	19.700	15.632	22,260,795
2022-04-22	20.810	21.530	20.460	21.150	16.783	18,789,489
2022-04-21	21.600	22.450	21.100	21.250	16.862	20,522,059
2022-04-20	21.750	22.460	21.640	21.860	17.346	21,124,930
2022-04-19	21.500	22.330	21.430	21.840	17.330	21,532,753
2022-04-18	21.910	22.080	21.010	21.750	17.259	23,328,383
2022-04-15	22.300	22.680	21.880	22.350	17.735	17,894,829
2022-04-14	21.700	23.000	21.440	22.700	18.013	42,116,451
2022-04-13	22.520	23.290	21.890	21.900	17.378	60,372,514
2022-04-12	25.980	25.980	22.330	23.630	18.751	124,404,324
2022-04-11	23.250	24.660	22.160	24.100	19.124	48,486,229
2022-04-08	23.980	24.100	23.090	23.250	18.449	27,075,723
2022-04-07	24.320	25.130	24.100	24.100	19.124	20,304,971
2022-04-06	24.360	25.000	24.280	24.360	19.330	30,783,650
2022-04-01	23.200	24.990	22.870	24.610	19.528	40,450,512
2022-03-31	23.350	23.990	23.300	23.450	18.608	26,027,280
2022-03-30	22.870	24.190	22.800	23.300	18.489	47,934,452
2022-03-29	23.080	23.430	22.500	22.750	18.052	18,836,828
2022-03-28	21.960	23.100	21.780	23.080	18.314	36,595,514
2022-03-25	22.630	22.910	21.970	22.110	17.545	24,529,751
2022-03-24	23.000	23.330	22.200	22.650	17.973	32,302,176
2022-03-23	22.600	23.540	22.350	23.330	18.513	37,037,631
2022-03-22	22.930	22.930	21.880	22.390	17.767	33,260,392
2022-03-21	22.910	23.480	22.300	22.570	17.910	43,391,311
2022-03-18	21.430	22.690	21.120	22.410	17.783	78,531,210
2022-03-17	20.700	21.480	20.700	21.480	17.045	34,614,581
2022-03-16	18.730	19.670	18.110	19.530	15.497	31,617,110
2022-03-15	19.780	19.800	18.310	18.380	14.585	32,492,291
2022-03-14	20.220	20.500	19.770	19.840	15.743	14,216,511
2022-03-11	19.500	20.740	19.310	20.370	16.164	28,301,197
2022-03-10	20.400	20.500	19.870	20.040	15.902	26,033,121
2022-03-09	19.750	20.160	18.700	20.040	15.902	27,724,800
2022-03-08	20.150	20.280	19.560	19.640	15.585	24,769,282
2022-03-07	20.970	20.970	19.920	20.180	16.013	34,178,857
2022-03-04	20.800	21.270	20.610	21.190	16.815	28,118,962
2022-03-03	20.990	21.070	20.590	20.990	16.656	19,119,439
2022-03-02	20.820	21.270	20.760	20.940	16.616	26,597,572
2022-03-01	20.800	21.120	20.710	21.080	16.727	25,125,000
2022-02-28	21.340	21.420	20.360	20.830	16.529	38,755,528
2022-02-25	21.090	21.650	21.090	21.350	16.942	31,690,775
2022-02-24	21.900	22.140	20.270	20.910	16.592	73,635,559
2022-02-23	21.650	22.600	21.550	22.330	17.719	45,811,308
2022-02-22	23.600	23.620	21.500	21.510	17.069	74,660,555
2022-02-21	25.520	26.070	23.630	23.890	18.957	38,031,686
2022-02-18	25.400	25.630	25.210	25.540	20.266	8,985,258
2022-02-17	25.440	25.950	25.310	25.550	20.274	12,755,675
2022-02-16	25.780	25.880	25.280	25.480	20.219	11,328,865
2022-02-15	24.900	26.070	24.900	25.690	20.385	22,036,546
2022-02-14	24.390	25.300	24.200	25.100	19.917	16,130,173
2022-02-11	25.150	25.350	24.500	24.690	19.592	14,132,603
2022-02-10	24.900	25.550	24.620	25.210	20.005	19,977,749
2022-02-09	24.490	25.050	23.800	24.900	19.759	26,809,854

← NewerPage 19 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.