Zhewen Interactive Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 4.670 | 4.900 | 4.610 | 4.890 | 4.890 | 42,720,876 |
| 2024-01-24 | 4.700 | 4.710 | 4.450 | 4.670 | 4.670 | 41,592,450 |
| 2024-01-23 | 4.520 | 4.660 | 4.410 | 4.630 | 4.630 | 38,138,520 |
| 2024-01-22 | 4.850 | 4.880 | 4.440 | 4.500 | 4.500 | 41,595,613 |
| 2024-01-19 | 4.870 | 4.960 | 4.850 | 4.850 | 4.850 | 26,298,848 |
| 2024-01-18 | 4.840 | 4.910 | 4.710 | 4.870 | 4.870 | 33,316,498 |
| 2024-01-17 | 4.940 | 5.030 | 4.880 | 4.880 | 4.880 | 24,293,476 |
| 2024-01-16 | 5.010 | 5.030 | 4.900 | 4.980 | 4.980 | 29,151,747 |
| 2024-01-15 | 5.070 | 5.080 | 4.950 | 5.020 | 5.020 | 28,655,998 |
| 2024-01-12 | 5.180 | 5.210 | 5.040 | 5.050 | 5.050 | 32,963,700 |
| 2024-01-11 | 5.000 | 5.190 | 4.990 | 5.170 | 5.170 | 31,990,144 |
| 2024-01-10 | 5.090 | 5.090 | 4.970 | 5.010 | 5.010 | 23,428,335 |
| 2024-01-09 | 5.090 | 5.180 | 5.050 | 5.100 | 5.100 | 24,233,488 |
| 2024-01-08 | 5.170 | 5.180 | 5.080 | 5.090 | 5.090 | 23,139,051 |
| 2024-01-05 | 5.370 | 5.370 | 5.150 | 5.180 | 5.180 | 44,227,273 |
| 2024-01-04 | 5.390 | 5.430 | 5.290 | 5.370 | 5.370 | 30,276,599 |
| 2024-01-03 | 5.280 | 5.450 | 5.250 | 5.410 | 5.410 | 52,396,819 |
| 2024-01-02 | 5.490 | 5.600 | 5.280 | 5.300 | 5.300 | 67,378,810 |
| 2023-12-29 | 5.450 | 5.570 | 5.400 | 5.460 | 5.460 | 90,863,056 |
| 2023-12-28 | 5.530 | 5.630 | 5.400 | 5.470 | 5.470 | 45,139,977 |
| 2023-12-27 | 5.590 | 5.620 | 5.480 | 5.530 | 5.530 | 29,225,961 |
| 2023-12-26 | 5.810 | 5.880 | 5.460 | 5.590 | 5.590 | 34,956,757 |
| 2023-12-25 | 5.960 | 6.000 | 5.700 | 5.830 | 5.830 | 28,736,072 |
| 2023-12-22 | 6.300 | 6.320 | 5.910 | 5.950 | 5.950 | 46,316,869 |
| 2023-12-21 | 6.260 | 6.320 | 6.140 | 6.300 | 6.300 | 35,618,392 |
| 2023-12-20 | 6.660 | 6.660 | 6.250 | 6.350 | 6.350 | 52,637,342 |
| 2023-12-19 | 6.600 | 6.670 | 6.530 | 6.620 | 6.620 | 28,763,891 |
| 2023-12-18 | 6.740 | 6.790 | 6.530 | 6.580 | 6.580 | 36,371,010 |
| 2023-12-15 | 6.810 | 6.830 | 6.400 | 6.700 | 6.700 | 81,139,408 |
| 2023-12-14 | 6.920 | 6.950 | 6.730 | 6.840 | 6.840 | 51,219,788 |
| 2023-12-13 | 6.930 | 6.990 | 6.860 | 6.920 | 6.920 | 38,761,709 |
| 2023-12-12 | 6.900 | 7.000 | 6.840 | 6.950 | 6.950 | 51,524,989 |
| 2023-12-11 | 6.690 | 6.900 | 6.690 | 6.900 | 6.900 | 51,257,097 |
| 2023-12-08 | 6.920 | 6.920 | 6.750 | 6.780 | 6.780 | 41,717,068 |
| 2023-12-07 | 6.940 | 7.000 | 6.810 | 6.950 | 6.950 | 40,684,744 |
| 2023-12-06 | 6.730 | 6.950 | 6.700 | 6.930 | 6.930 | 44,321,120 |
| 2023-12-05 | 6.900 | 7.000 | 6.760 | 6.830 | 6.830 | 38,126,646 |
| 2023-12-04 | 6.890 | 7.150 | 6.890 | 6.960 | 6.960 | 66,603,420 |
| 2023-12-01 | 6.690 | 6.910 | 6.650 | 6.880 | 6.880 | 56,227,283 |
| 2023-11-30 | 6.740 | 6.780 | 6.580 | 6.690 | 6.690 | 38,912,626 |
| 2023-11-29 | 6.720 | 6.800 | 6.650 | 6.740 | 6.740 | 32,223,146 |
| 2023-11-28 | 6.700 | 6.870 | 6.600 | 6.750 | 6.750 | 42,804,838 |
| 2023-11-27 | 6.760 | 6.810 | 6.660 | 6.710 | 6.710 | 61,899,244 |
| 2023-11-24 | 7.020 | 7.120 | 6.750 | 6.770 | 6.770 | 79,587,065 |
| 2023-11-23 | 6.990 | 7.100 | 6.880 | 7.020 | 7.020 | 123,017,013 |
| 2023-11-22 | 7.010 | 7.310 | 7.010 | 7.110 | 7.110 | 115,112,070 |
| 2023-11-21 | 6.880 | 7.260 | 6.770 | 7.080 | 7.080 | 149,864,978 |
| 2023-11-20 | 6.950 | 7.070 | 6.820 | 6.880 | 6.880 | 105,227,467 |
| 2023-11-17 | 6.750 | 6.940 | 6.640 | 6.910 | 6.910 | 144,301,317 |
| 2023-11-16 | 6.760 | 7.030 | 6.620 | 6.760 | 6.760 | 199,574,380 |
| 2023-11-15 | 6.240 | 6.710 | 6.220 | 6.710 | 6.710 | 197,493,297 |
| 2023-11-14 | 5.940 | 6.140 | 5.900 | 6.100 | 6.100 | 60,717,884 |
| 2023-11-13 | 5.860 | 6.010 | 5.860 | 5.960 | 5.960 | 33,461,808 |
| 2023-11-10 | 5.880 | 5.910 | 5.790 | 5.860 | 5.860 | 30,240,244 |
| 2023-11-09 | 6.100 | 6.130 | 5.890 | 5.920 | 5.920 | 55,099,914 |
| 2023-11-08 | 5.840 | 6.120 | 5.790 | 6.000 | 6.000 | 72,761,682 |
| 2023-11-07 | 5.890 | 5.900 | 5.700 | 5.820 | 5.820 | 44,673,329 |
| 2023-11-06 | 5.720 | 5.900 | 5.660 | 5.870 | 5.870 | 73,877,951 |
| 2023-11-03 | 5.630 | 5.660 | 5.520 | 5.600 | 5.600 | 29,127,378 |
| 2023-11-02 | 5.600 | 5.680 | 5.520 | 5.590 | 5.590 | 42,143,000 |
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.