Zhewen Interactive Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 4.940 | 5.200 | 4.930 | 5.160 | 5.160 | 63,324,114 |
| 2024-04-26 | 4.730 | 4.890 | 4.710 | 4.860 | 4.860 | 47,846,262 |
| 2024-04-25 | 4.780 | 4.810 | 4.720 | 4.730 | 4.730 | 39,052,738 |
| 2024-04-24 | 4.670 | 4.820 | 4.610 | 4.810 | 4.810 | 47,755,576 |
| 2024-04-23 | 4.650 | 4.770 | 4.640 | 4.690 | 4.690 | 43,475,872 |
| 2024-04-22 | 4.640 | 4.720 | 4.480 | 4.650 | 4.650 | 43,461,682 |
| 2024-04-19 | 4.750 | 4.820 | 4.620 | 4.630 | 4.630 | 53,202,811 |
| 2024-04-18 | 4.860 | 4.950 | 4.780 | 4.800 | 4.800 | 65,627,036 |
| 2024-04-17 | 4.570 | 5.020 | 4.560 | 4.930 | 4.930 | 100,294,544 |
| 2024-04-16 | 5.100 | 5.120 | 4.670 | 4.670 | 4.670 | 102,741,198 |
| 2024-04-15 | 5.180 | 5.570 | 5.080 | 5.190 | 5.190 | 157,194,044 |
| 2024-04-12 | 5.700 | 5.930 | 5.450 | 5.450 | 5.450 | 229,522,194 |
| 2024-04-11 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 47,296,651 |
| 2024-04-10 | 4.880 | 5.370 | 4.680 | 5.040 | 5.040 | 121,022,668 |
| 2024-04-09 | 4.840 | 4.900 | 4.800 | 4.890 | 4.890 | 30,293,755 |
| 2024-04-08 | 4.960 | 4.960 | 4.810 | 4.830 | 4.830 | 41,019,679 |
| 2024-04-03 | 5.150 | 5.150 | 4.960 | 4.980 | 4.980 | 54,740,400 |
| 2024-04-02 | 5.300 | 5.300 | 5.120 | 5.180 | 5.180 | 56,783,490 |
| 2024-04-01 | 5.170 | 5.340 | 5.170 | 5.320 | 5.320 | 71,172,100 |
| 2024-03-29 | 5.350 | 5.390 | 5.130 | 5.190 | 5.190 | 38,305,219 |
| 2024-03-28 | 5.090 | 5.320 | 5.000 | 5.240 | 5.240 | 72,736,913 |
| 2024-03-27 | 5.470 | 5.510 | 5.040 | 5.050 | 5.050 | 100,272,644 |
| 2024-03-26 | 5.810 | 5.890 | 5.410 | 5.500 | 5.500 | 115,727,849 |
| 2024-03-25 | 6.170 | 6.310 | 5.730 | 5.750 | 5.750 | 166,648,257 |
| 2024-03-22 | 5.990 | 6.400 | 5.700 | 6.130 | 6.130 | 242,840,167 |
| 2024-03-21 | 5.450 | 5.830 | 5.380 | 5.830 | 5.830 | 161,393,839 |
| 2024-03-20 | 5.100 | 5.300 | 5.090 | 5.300 | 5.300 | 67,528,221 |
| 2024-03-19 | 5.210 | 5.240 | 5.110 | 5.140 | 5.140 | 46,806,440 |
| 2024-03-18 | 5.030 | 5.190 | 5.020 | 5.190 | 5.190 | 59,438,930 |
| 2024-03-15 | 4.980 | 5.010 | 4.890 | 5.010 | 5.010 | 43,841,937 |
| 2024-03-14 | 5.120 | 5.130 | 4.920 | 4.990 | 4.990 | 57,832,781 |
| 2024-03-13 | 4.990 | 5.260 | 4.960 | 5.140 | 5.140 | 82,146,424 |
| 2024-03-12 | 4.920 | 5.050 | 4.900 | 4.960 | 4.960 | 44,424,876 |
| 2024-03-11 | 4.880 | 4.900 | 4.830 | 4.900 | 4.900 | 31,535,082 |
| 2024-03-08 | 4.790 | 4.880 | 4.780 | 4.880 | 4.880 | 30,067,569 |
| 2024-03-07 | 4.950 | 4.990 | 4.810 | 4.820 | 4.820 | 42,094,476 |
| 2024-03-06 | 4.950 | 5.030 | 4.890 | 4.960 | 4.960 | 38,220,360 |
| 2024-03-05 | 5.040 | 5.110 | 4.980 | 5.010 | 5.010 | 46,430,616 |
| 2024-03-04 | 5.040 | 5.100 | 4.900 | 5.100 | 5.100 | 65,156,235 |
| 2024-03-01 | 4.970 | 5.050 | 4.880 | 5.040 | 5.040 | 63,518,951 |
| 2024-02-29 | 4.750 | 4.980 | 4.710 | 4.970 | 4.970 | 51,887,676 |
| 2024-02-28 | 5.130 | 5.220 | 4.750 | 4.770 | 4.770 | 86,452,171 |
| 2024-02-27 | 4.910 | 5.130 | 4.900 | 5.130 | 5.130 | 59,964,415 |
| 2024-02-26 | 5.020 | 5.050 | 4.870 | 4.970 | 4.970 | 67,621,108 |
| 2024-02-23 | 4.840 | 4.980 | 4.780 | 4.980 | 4.980 | 73,579,009 |
| 2024-02-22 | 4.710 | 4.930 | 4.710 | 4.840 | 4.840 | 65,026,940 |
| 2024-02-21 | 4.630 | 4.820 | 4.560 | 4.670 | 4.670 | 76,966,429 |
| 2024-02-20 | 4.660 | 4.690 | 4.520 | 4.650 | 4.650 | 71,897,311 |
| 2024-02-19 | 4.770 | 4.860 | 4.500 | 4.670 | 4.670 | 108,090,532 |
| 2024-02-08 | 4.120 | 4.440 | 4.040 | 4.440 | 4.440 | 61,012,180 |
| 2024-02-07 | 3.880 | 4.100 | 3.840 | 4.040 | 4.040 | 56,224,334 |
| 2024-02-06 | 3.580 | 4.050 | 3.470 | 3.910 | 3.910 | 64,803,661 |
| 2024-02-05 | 4.180 | 4.180 | 3.780 | 3.780 | 3.780 | 71,502,936 |
| 2024-02-02 | 4.380 | 4.520 | 4.030 | 4.200 | 4.200 | 57,072,453 |
| 2024-02-01 | 4.440 | 4.500 | 4.260 | 4.380 | 4.380 | 42,022,419 |
| 2024-01-31 | 4.570 | 4.690 | 4.420 | 4.440 | 4.440 | 45,575,027 |
| 2024-01-30 | 4.720 | 4.760 | 4.540 | 4.580 | 4.580 | 26,885,795 |
| 2024-01-29 | 4.900 | 4.940 | 4.710 | 4.740 | 4.740 | 29,597,151 |
| 2024-01-26 | 4.890 | 5.050 | 4.840 | 4.910 | 4.910 | 39,513,031 |
| 2024-01-25 | 4.670 | 4.900 | 4.610 | 4.890 | 4.890 | 42,720,876 |
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.