Zhewen Interactive Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	6.080	6.080	5.990	6.010	6.010	24,378,511
2023-07-31	6.000	6.120	5.940	6.080	6.080	33,282,111
2023-07-28	5.920	6.000	5.850	5.970	5.970	26,461,214
2023-07-27	6.010	6.070	5.960	5.960	5.960	27,196,757
2023-07-26	6.140	6.150	6.000	6.030	6.030	37,381,094
2023-07-25	6.030	6.210	6.000	6.160	6.160	40,621,779
2023-07-24	5.990	6.090	5.960	5.990	5.990	20,280,853
2023-07-21	6.100	6.100	5.980	6.010	6.010	29,296,149
2023-07-20	6.060	6.210	6.020	6.100	6.100	37,257,984
2023-07-19	6.040	6.090	6.000	6.050	6.050	20,331,227
2023-07-18	6.090	6.130	6.000	6.010	6.010	27,644,324
2023-07-17	6.180	6.240	6.070	6.100	6.100	29,662,578
2023-07-14	6.200	6.310	6.190	6.240	6.240	40,188,132
2023-07-13	6.030	6.230	5.940	6.180	6.180	48,531,662
2023-07-12	6.220	6.280	5.960	5.980	5.980	46,319,084
2023-07-11	6.190	6.290	6.130	6.250	6.250	32,773,476
2023-07-10	6.140	6.240	6.100	6.220	6.220	30,704,869
2023-07-07	6.120	6.240	6.040	6.120	6.120	38,350,571
2023-07-06	6.120	6.230	6.080	6.090	6.090	27,284,640
2023-07-05	6.200	6.260	6.110	6.130	6.130	21,452,866
2023-07-04	6.220	6.290	6.150	6.200	6.200	38,138,388
2023-07-03	6.430	6.490	6.170	6.290	6.290	42,299,612
2023-06-30	6.250	6.430	6.150	6.400	6.400	39,834,277
2023-06-29	6.150	6.320	6.150	6.230	6.230	31,175,300
2023-06-28	6.360	6.360	6.000	6.190	6.190	53,183,591
2023-06-27	6.280	6.480	6.210	6.400	6.400	45,980,544
2023-06-26	6.730	6.860	6.180	6.230	6.230	75,815,706
2023-06-21	7.150	7.190	6.830	6.840	6.840	53,739,137
2023-06-20	7.270	7.340	7.150	7.160	7.160	42,497,156
2023-06-19	7.340	7.350	7.160	7.280	7.280	54,011,582
2023-06-16	7.160	7.420	7.080	7.310	7.310	60,120,190
2023-06-15	7.340	7.430	7.150	7.180	7.180	48,319,853
2023-06-14	7.340	7.450	7.220	7.320	7.320	51,606,760
2023-06-13	7.210	7.450	7.160	7.380	7.380	62,197,352
2023-06-12	7.080	7.360	7.060	7.230	7.230	65,736,100
2023-06-09	6.850	7.120	6.750	7.080	7.080	59,061,013
2023-06-08	7.020	7.020	6.680	6.820	6.820	50,836,401
2023-06-07	6.990	7.150	6.860	7.020	7.020	54,544,140
2023-06-06	7.060	7.250	6.930	6.990	6.990	70,751,970
2023-06-05	7.000	7.210	6.990	7.100	7.100	45,378,320
2023-06-02	6.990	7.140	6.940	7.010	7.010	55,552,086
2023-06-01	6.700	7.010	6.670	6.890	6.890	69,541,890
2023-05-31	6.650	6.830	6.610	6.740	6.740	49,903,490
2023-05-30	6.460	6.700	6.340	6.660	6.660	53,485,140
2023-05-29	6.380	6.790	6.360	6.530	6.530	65,777,950
2023-05-26	6.140	6.390	6.090	6.380	6.380	46,506,108
2023-05-25	6.240	6.370	5.930	6.120	6.120	56,037,526
2023-05-24	6.280	6.420	6.150	6.300	6.300	40,805,066
2023-05-23	6.440	6.460	6.250	6.280	6.280	38,181,940
2023-05-22	6.640	6.680	6.350	6.440	6.440	50,429,870
2023-05-19	6.860	6.890	6.620	6.660	6.660	44,919,458
2023-05-18	6.700	6.940	6.650	6.880	6.880	48,716,472
2023-05-17	6.640	6.900	6.530	6.750	6.750	63,704,374
2023-05-16	7.320	7.340	6.610	6.630	6.630	114,576,969
2023-05-15	7.570	7.720	7.200	7.330	7.330	91,446,297
2023-05-12	7.810	8.120	7.490	7.500	7.500	123,877,921
2023-05-11	7.770	8.200	7.570	7.820	7.820	114,771,979
2023-05-10	7.540	8.120	7.410	7.720	7.720	143,108,915
2023-05-09	7.900	8.240	7.500	7.520	7.520	156,725,422
2023-05-08	7.480	8.000	7.480	7.890	7.890	204,043,688

← NewerPage 14 of 21 · 1,212 trading daysOlder →

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.