Zhewen Interactive Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3.940 | 4.000 | 3.920 | 3.980 | 3.980 | 10,297,177 |
| 2024-07-25 | 3.870 | 3.960 | 3.830 | 3.930 | 3.930 | 13,247,640 |
| 2024-07-24 | 3.930 | 3.960 | 3.870 | 3.870 | 3.870 | 11,828,680 |
| 2024-07-23 | 4.020 | 4.040 | 3.940 | 3.950 | 3.950 | 13,704,802 |
| 2024-07-22 | 4.000 | 4.020 | 3.930 | 4.000 | 4.000 | 13,248,467 |
| 2024-07-19 | 3.890 | 3.990 | 3.860 | 3.970 | 3.970 | 15,303,180 |
| 2024-07-18 | 3.910 | 3.930 | 3.770 | 3.910 | 3.910 | 22,223,080 |
| 2024-07-17 | 3.940 | 4.010 | 3.910 | 3.960 | 3.960 | 16,785,904 |
| 2024-07-16 | 3.910 | 3.940 | 3.860 | 3.920 | 3.920 | 13,156,010 |
| 2024-07-15 | 3.980 | 3.990 | 3.910 | 3.930 | 3.930 | 15,187,997 |
| 2024-07-12 | 4.030 | 4.080 | 3.980 | 4.000 | 4.000 | 17,894,200 |
| 2024-07-11 | 4.050 | 4.090 | 4.010 | 4.050 | 4.050 | 16,176,560 |
| 2024-07-10 | 4.010 | 4.060 | 3.930 | 3.950 | 3.950 | 15,329,700 |
| 2024-07-09 | 3.980 | 4.020 | 3.860 | 4.010 | 4.010 | 21,367,711 |
| 2024-07-08 | 4.110 | 4.120 | 3.950 | 3.960 | 3.960 | 23,635,743 |
| 2024-07-05 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 0 |
| 2024-07-04 | 4.190 | 4.200 | 4.050 | 4.060 | 4.060 | 13,783,314 |
| 2024-07-03 | 4.230 | 4.250 | 4.170 | 4.180 | 4.180 | 11,161,140 |
| 2024-07-02 | 4.190 | 4.280 | 4.170 | 4.230 | 4.230 | 15,258,440 |
| 2024-07-01 | 4.200 | 4.210 | 4.090 | 4.180 | 4.180 | 17,633,900 |
| 2024-06-28 | 4.210 | 4.280 | 4.190 | 4.200 | 4.200 | 18,895,408 |
| 2024-06-27 | 4.260 | 4.310 | 4.220 | 4.230 | 4.230 | 22,268,000 |
| 2024-06-26 | 4.040 | 4.290 | 4.000 | 4.280 | 4.280 | 26,876,440 |
| 2024-06-25 | 4.030 | 4.090 | 4.010 | 4.040 | 4.040 | 14,813,584 |
| 2024-06-24 | 4.170 | 4.170 | 4.030 | 4.040 | 4.040 | 19,156,891 |
| 2024-06-21 | 4.180 | 4.260 | 4.150 | 4.190 | 4.190 | 11,509,282 |
| 2024-06-20 | 4.330 | 4.340 | 4.180 | 4.190 | 4.190 | 15,996,060 |
| 2024-06-19 | 4.420 | 4.430 | 4.330 | 4.330 | 4.330 | 11,733,465 |
| 2024-06-18 | 4.380 | 4.430 | 4.360 | 4.400 | 4.400 | 12,260,841 |
| 2024-06-17 | 4.420 | 4.450 | 4.350 | 4.360 | 4.360 | 14,329,140 |
| 2024-06-14 | 4.400 | 4.450 | 4.350 | 4.430 | 4.430 | 18,239,740 |
| 2024-06-13 | 4.430 | 4.450 | 4.370 | 4.400 | 4.400 | 16,367,962 |
| 2024-06-12 | 4.330 | 4.450 | 4.310 | 4.430 | 4.430 | 24,483,464 |
| 2024-06-11 | 4.230 | 4.340 | 4.140 | 4.300 | 4.300 | 20,009,914 |
| 2024-06-07 | 4.250 | 4.310 | 4.140 | 4.240 | 4.240 | 23,684,773 |
| 2024-06-06 | 4.310 | 4.360 | 4.050 | 4.140 | 4.140 | 41,438,395 |
| 2024-06-05 | 4.350 | 4.390 | 4.300 | 4.300 | 4.300 | 16,452,250 |
| 2024-06-04 | 4.410 | 4.420 | 4.340 | 4.390 | 4.390 | 20,658,487 |
| 2024-06-03 | 4.490 | 4.520 | 4.400 | 4.430 | 4.430 | 21,798,460 |
| 2024-05-31 | 4.430 | 4.540 | 4.420 | 4.490 | 4.490 | 19,943,420 |
| 2024-05-30 | 4.460 | 4.480 | 4.380 | 4.420 | 4.420 | 16,874,000 |
| 2024-05-29 | 4.450 | 4.520 | 4.450 | 4.460 | 4.460 | 14,430,802 |
| 2024-05-28 | 4.510 | 4.520 | 4.450 | 4.470 | 4.470 | 17,815,699 |
| 2024-05-27 | 4.550 | 4.560 | 4.430 | 4.530 | 4.530 | 21,477,778 |
| 2024-05-24 | 4.590 | 4.630 | 4.510 | 4.510 | 4.510 | 26,048,660 |
| 2024-05-23 | 4.810 | 4.810 | 4.580 | 4.610 | 4.610 | 41,372,959 |
| 2024-05-22 | 4.770 | 4.820 | 4.720 | 4.800 | 4.800 | 19,279,719 |
| 2024-05-21 | 4.830 | 4.840 | 4.750 | 4.760 | 4.760 | 21,865,779 |
| 2024-05-20 | 4.810 | 4.860 | 4.740 | 4.800 | 4.800 | 28,354,759 |
| 2024-05-17 | 4.750 | 4.810 | 4.670 | 4.800 | 4.800 | 28,921,179 |
| 2024-05-16 | 4.740 | 4.800 | 4.730 | 4.750 | 4.750 | 22,918,140 |
| 2024-05-15 | 4.810 | 4.860 | 4.720 | 4.730 | 4.730 | 27,379,700 |
| 2024-05-14 | 4.800 | 4.860 | 4.770 | 4.820 | 4.820 | 28,476,588 |
| 2024-05-13 | 4.890 | 4.890 | 4.730 | 4.750 | 4.750 | 43,754,389 |
| 2024-05-10 | 5.100 | 5.150 | 4.920 | 4.940 | 4.940 | 44,023,491 |
| 2024-05-09 | 5.010 | 5.100 | 5.010 | 5.070 | 5.070 | 31,034,738 |
| 2024-05-08 | 5.160 | 5.170 | 5.010 | 5.020 | 5.020 | 48,609,321 |
| 2024-05-07 | 5.170 | 5.310 | 5.140 | 5.160 | 5.160 | 69,368,104 |
| 2024-05-06 | 5.080 | 5.200 | 5.040 | 5.100 | 5.100 | 51,038,809 |
| 2024-04-30 | 5.090 | 5.120 | 4.930 | 5.000 | 5.000 | 58,592,394 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-25 | 0.0100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.