Zhewen Interactive Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 5.550 | 5.670 | 5.490 | 5.560 | 5.560 | 37,846,018 |
| 2023-10-31 | 5.510 | 5.640 | 5.470 | 5.560 | 5.560 | 55,329,667 |
| 2023-10-30 | 5.020 | 5.590 | 5.020 | 5.460 | 5.460 | 80,446,371 |
| 2023-10-27 | 5.030 | 5.100 | 4.990 | 5.080 | 5.080 | 21,092,280 |
| 2023-10-26 | 4.970 | 5.090 | 4.920 | 5.080 | 5.080 | 25,394,326 |
| 2023-10-25 | 4.940 | 5.030 | 4.930 | 5.010 | 5.010 | 18,573,208 |
| 2023-10-24 | 4.850 | 4.940 | 4.800 | 4.930 | 4.930 | 22,662,039 |
| 2023-10-23 | 4.910 | 4.910 | 4.740 | 4.760 | 4.760 | 19,052,666 |
| 2023-10-20 | 5.020 | 5.050 | 4.910 | 4.920 | 4.920 | 15,518,370 |
| 2023-10-19 | 5.050 | 5.120 | 4.990 | 5.010 | 5.010 | 15,254,521 |
| 2023-10-18 | 5.160 | 5.160 | 4.980 | 5.050 | 5.050 | 16,609,258 |
| 2023-10-17 | 5.170 | 5.200 | 5.120 | 5.170 | 5.170 | 11,844,444 |
| 2023-10-16 | 5.280 | 5.280 | 5.140 | 5.180 | 5.180 | 22,527,355 |
| 2023-10-13 | 5.360 | 5.400 | 5.260 | 5.270 | 5.270 | 18,867,482 |
| 2023-10-12 | 5.420 | 5.470 | 5.360 | 5.380 | 5.380 | 12,692,085 |
| 2023-10-11 | 5.370 | 5.520 | 5.320 | 5.420 | 5.420 | 18,627,160 |
| 2023-10-10 | 5.410 | 5.450 | 5.370 | 5.370 | 5.370 | 13,009,264 |
| 2023-10-09 | 5.460 | 5.460 | 5.370 | 5.400 | 5.400 | 16,273,387 |
| 2023-09-28 | 5.530 | 5.530 | 5.450 | 5.460 | 5.460 | 16,139,202 |
| 2023-09-27 | 5.520 | 5.550 | 5.470 | 5.480 | 5.480 | 17,968,057 |
| 2023-09-26 | 5.510 | 5.580 | 5.490 | 5.530 | 5.530 | 16,098,426 |
| 2023-09-25 | 5.750 | 5.750 | 5.510 | 5.540 | 5.540 | 26,605,114 |
| 2023-09-22 | 5.410 | 5.610 | 5.410 | 5.600 | 5.600 | 19,720,564 |
| 2023-09-21 | 5.380 | 5.470 | 5.350 | 5.450 | 5.450 | 16,354,275 |
| 2023-09-20 | 5.490 | 5.550 | 5.380 | 5.410 | 5.410 | 16,605,009 |
| 2023-09-19 | 5.600 | 5.620 | 5.510 | 5.520 | 5.520 | 17,543,900 |
| 2023-09-18 | 5.570 | 5.650 | 5.520 | 5.630 | 5.630 | 14,448,649 |
| 2023-09-15 | 5.550 | 5.600 | 5.530 | 5.590 | 5.590 | 15,377,074 |
| 2023-09-14 | 5.660 | 5.660 | 5.510 | 5.560 | 5.560 | 25,567,470 |
| 2023-09-13 | 5.770 | 5.790 | 5.630 | 5.660 | 5.660 | 22,991,902 |
| 2023-09-12 | 5.860 | 5.880 | 5.770 | 5.790 | 5.790 | 23,012,642 |
| 2023-09-11 | 5.860 | 5.940 | 5.830 | 5.890 | 5.890 | 30,770,635 |
| 2023-09-08 | 5.880 | 5.900 | 5.700 | 5.780 | 5.780 | 40,864,496 |
| 2023-09-07 | 6.060 | 6.150 | 5.930 | 5.980 | 5.980 | 45,160,066 |
| 2023-09-06 | 5.970 | 5.990 | 5.910 | 5.940 | 5.940 | 22,159,770 |
| 2023-09-05 | 6.030 | 6.040 | 5.950 | 6.000 | 6.000 | 26,986,632 |
| 2023-09-04 | 6.110 | 6.130 | 6.000 | 6.060 | 6.060 | 42,453,774 |
| 2023-09-01 | 5.950 | 6.210 | 5.890 | 6.140 | 6.140 | 50,719,932 |
| 2023-08-31 | 6.000 | 6.020 | 5.930 | 5.950 | 5.950 | 17,645,400 |
| 2023-08-30 | 5.990 | 6.070 | 5.920 | 6.030 | 6.030 | 30,466,237 |
| 2023-08-29 | 5.800 | 5.990 | 5.790 | 5.980 | 5.980 | 29,751,461 |
| 2023-08-28 | 5.960 | 6.050 | 5.760 | 5.760 | 5.760 | 25,431,911 |
| 2023-08-25 | 5.830 | 5.850 | 5.640 | 5.670 | 5.670 | 23,884,262 |
| 2023-08-24 | 5.900 | 5.950 | 5.800 | 5.830 | 5.830 | 23,931,495 |
| 2023-08-23 | 5.770 | 5.980 | 5.700 | 5.840 | 5.840 | 48,261,260 |
| 2023-08-22 | 5.580 | 5.730 | 5.550 | 5.720 | 5.720 | 28,634,105 |
| 2023-08-21 | 5.590 | 5.730 | 5.530 | 5.540 | 5.540 | 21,659,360 |
| 2023-08-18 | 5.870 | 5.910 | 5.620 | 5.620 | 5.620 | 30,256,699 |
| 2023-08-17 | 5.880 | 5.920 | 5.770 | 5.910 | 5.910 | 14,502,528 |
| 2023-08-16 | 5.960 | 5.990 | 5.880 | 5.880 | 5.880 | 23,230,157 |
| 2023-08-15 | 6.040 | 6.070 | 5.930 | 5.990 | 5.990 | 16,366,095 |
| 2023-08-14 | 5.950 | 6.090 | 5.890 | 6.080 | 6.080 | 21,300,895 |
| 2023-08-11 | 6.080 | 6.110 | 5.950 | 5.960 | 5.960 | 18,213,671 |
| 2023-08-10 | 6.040 | 6.120 | 6.020 | 6.070 | 6.070 | 16,598,619 |
| 2023-08-09 | 6.160 | 6.200 | 6.030 | 6.050 | 6.050 | 27,513,296 |
| 2023-08-08 | 6.100 | 6.210 | 6.090 | 6.170 | 6.170 | 27,896,352 |
| 2023-08-07 | 6.080 | 6.160 | 6.060 | 6.130 | 6.130 | 26,224,110 |
| 2023-08-04 | 5.910 | 6.120 | 5.910 | 6.090 | 6.090 | 45,643,988 |
| 2023-08-03 | 5.940 | 5.970 | 5.890 | 5.910 | 5.910 | 17,241,736 |
| 2023-08-02 | 5.990 | 6.000 | 5.930 | 5.960 | 5.960 | 17,504,171 |
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.