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
2022-02-08	24.960	25.300	24.100	24.570	19.497	22,472,025
2022-02-07	25.140	25.290	23.650	24.750	19.639	28,539,448
2022-01-28	25.400	25.850	24.830	24.840	19.711	23,725,835
2022-01-27	26.480	26.550	25.000	25.300	20.076	34,997,285
2022-01-26	26.980	27.420	25.970	26.480	21.012	22,733,484
2022-01-25	27.380	27.660	26.600	26.630	21.131	22,579,021
2022-01-24	27.090	28.150	26.730	27.660	21.949	29,824,760
2022-01-21	27.660	28.660	26.690	27.480	21.806	41,900,164
2022-01-20	27.980	28.390	26.930	28.130	22.322	35,967,932
2022-01-19	28.550	30.240	27.610	28.070	22.274	55,070,838
2022-01-18	27.700	27.960	27.030	27.490	21.814	24,367,897
2022-01-17	27.590	28.350	27.310	27.950	22.179	28,089,830
2022-01-14	25.900	27.970	25.720	27.600	21.901	39,970,936
2022-01-13	26.630	26.900	25.910	26.100	20.711	26,181,545
2022-01-12	26.810	27.170	26.150	26.630	21.131	36,692,885
2022-01-11	28.340	28.380	26.380	26.800	21.266	54,628,774
2022-01-10	28.300	29.100	27.600	28.280	22.441	39,733,482
2022-01-07	28.440	29.800	28.400	28.690	22.766	38,445,645
2022-01-06	28.220	29.100	27.800	28.440	22.568	38,021,314
2022-01-05	28.400	29.210	28.310	28.810	22.861	58,553,992
2022-01-04	27.480	28.380	27.270	28.150	22.337	51,755,592
2021-12-31	26.260	27.210	25.920	27.020	21.441	40,452,608
2021-12-30	24.670	26.660	24.580	26.270	20.846	50,675,703
2021-12-29	24.600	24.940	24.330	24.720	19.616	18,943,946
2021-12-28	25.500	26.080	24.440	24.600	19.520	28,105,310
2021-12-27	25.510	25.590	24.700	25.300	20.076	16,363,893
2021-12-24	25.520	26.050	25.370	25.640	20.346	21,676,616
2021-12-23	25.820	25.880	25.150	25.360	20.124	18,039,992
2021-12-22	24.880	26.110	24.670	25.780	20.457	32,494,687
2021-12-21	24.110	25.280	24.010	24.860	19.727	19,591,803
2021-12-20	24.860	25.260	24.150	24.150	19.163	21,854,581
2021-12-17	25.380	25.970	24.930	25.100	19.917	22,908,862
2021-12-16	24.950	25.800	24.750	25.370	20.131	23,115,173
2021-12-15	25.780	26.280	24.860	24.900	19.759	33,357,168
2021-12-14	25.530	26.510	25.350	25.850	20.512	30,598,201
2021-12-13	25.120	26.040	25.120	25.800	20.473	30,101,233
2021-12-10	24.790	25.300	24.640	25.090	19.909	19,881,386
2021-12-09	24.950	25.560	24.660	24.960	19.806	21,101,848
2021-12-08	24.270	25.300	23.810	25.100	19.917	35,881,444
2021-12-07	23.200	24.220	23.180	24.200	19.203	34,712,242
2021-12-06	23.460	24.110	23.160	23.190	18.402	25,682,394
2021-12-03	22.960	23.850	22.860	23.670	18.782	32,581,522
2021-12-02	23.100	23.570	22.780	22.850	18.132	28,391,657
2021-12-01	23.390	23.630	22.920	23.460	18.616	32,246,906
2021-11-30	23.400	23.690	23.160	23.590	18.719	34,396,477
2021-11-29	23.680	23.880	23.040	23.380	18.552	31,282,529
2021-11-26	24.240	24.450	23.630	23.720	18.822	31,651,893
2021-11-25	25.160	25.580	24.240	24.450	19.401	32,994,337
2021-11-24	25.330	25.500	24.660	25.180	19.981	33,220,923
2021-11-23	26.050	26.130	24.560	25.520	20.250	53,927,055
2021-11-22	26.290	26.800	25.710	26.140	20.742	33,248,854
2021-11-19	26.520	27.400	26.140	26.290	20.861	43,495,552
2021-11-18	27.860	28.050	26.300	26.700	21.187	49,536,026
2021-11-17	27.350	28.130	27.050	27.920	22.155	34,911,839
2021-11-16	26.990	28.360	26.600	27.480	21.806	47,631,322
2021-11-15	25.700	27.350	25.580	27.120	21.520	40,175,340
2021-11-12	25.300	26.000	24.750	25.860	20.520	33,813,948
2021-11-11	24.780	25.460	24.330	25.350	20.116	26,975,229
2021-11-10	25.270	25.470	24.650	25.010	19.846	28,894,132
2021-11-09	25.270	25.580	24.690	24.960	19.806	31,616,104

← NewerPage 20 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.