Zhewen Interactive Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	7.500	7.550	7.250	7.270	7.270	130,540,942
2023-05-04	7.010	7.610	7.010	7.580	7.580	163,608,391
2023-04-28	6.540	7.270	6.470	7.200	7.200	145,589,190
2023-04-27	6.830	6.980	6.450	6.630	6.630	120,075,950
2023-04-26	7.280	7.400	6.670	6.930	6.930	190,656,924
2023-04-25	6.550	7.150	6.550	7.150	7.150	119,272,353
2023-04-24	6.370	6.680	6.360	6.500	6.500	65,681,629
2023-04-21	6.760	6.840	6.330	6.340	6.340	63,606,963
2023-04-20	6.500	6.870	6.480	6.840	6.840	67,203,702
2023-04-19	6.460	6.730	6.460	6.530	6.530	56,870,844
2023-04-18	6.620	6.620	6.390	6.480	6.480	51,910,224
2023-04-17	6.870	6.880	6.450	6.620	6.620	60,069,485
2023-04-14	7.180	7.180	6.600	6.850	6.850	76,002,063
2023-04-13	7.230	7.440	7.020	7.060	7.060	106,656,382
2023-04-12	6.820	7.370	6.780	7.150	7.150	133,354,081
2023-04-11	6.320	6.990	6.260	6.860	6.860	103,006,465
2023-04-10	6.360	6.540	6.300	6.350	6.350	56,458,070
2023-04-07	6.320	6.480	6.080	6.370	6.370	56,977,295
2023-04-06	6.450	6.520	6.270	6.300	6.300	66,120,849
2023-04-04	6.900	7.000	6.590	6.650	6.650	73,700,471
2023-04-03	6.690	6.940	6.620	6.890	6.890	85,745,157
2023-03-31	6.380	6.700	6.310	6.650	6.650	59,420,792
2023-03-30	6.590	6.660	6.400	6.430	6.430	46,734,834
2023-03-29	6.660	6.710	6.400	6.570	6.570	73,489,667
2023-03-28	6.720	6.840	6.600	6.640	6.640	70,956,309
2023-03-27	6.900	6.920	6.710	6.820	6.820	65,588,544
2023-03-24	6.730	6.950	6.660	6.890	6.890	91,124,972
2023-03-23	6.740	7.010	6.530	6.700	6.700	116,406,853
2023-03-22	6.700	6.800	6.550	6.700	6.700	126,155,798
2023-03-21	6.320	6.620	6.180	6.500	6.500	108,442,138
2023-03-20	6.240	6.520	6.200	6.250	6.250	134,273,654
2023-03-17	5.880	6.360	5.850	6.200	6.200	122,393,729
2023-03-16	5.760	5.960	5.740	5.840	5.840	43,950,089
2023-03-15	5.860	5.940	5.790	5.800	5.800	31,227,560
2023-03-14	5.920	5.980	5.810	5.860	5.860	46,019,295
2023-03-13	5.770	5.900	5.650	5.870	5.870	41,134,682
2023-03-10	5.840	5.880	5.760	5.800	5.800	30,357,733
2023-03-09	5.890	5.930	5.790	5.900	5.900	35,182,965
2023-03-08	5.760	6.030	5.700	5.930	5.930	67,657,623
2023-03-07	5.780	5.960	5.710	5.730	5.730	41,360,956
2023-03-06	5.870	5.900	5.770	5.790	5.790	22,096,340
2023-03-03	5.820	5.900	5.740	5.860	5.860	35,959,197
2023-03-02	5.670	5.930	5.650	5.850	5.850	59,708,584
2023-03-01	5.470	5.710	5.460	5.700	5.700	46,737,622
2023-02-28	5.490	5.510	5.390	5.470	5.470	19,336,169
2023-02-27	5.470	5.520	5.380	5.400	5.400	21,743,340
2023-02-24	5.530	5.560	5.470	5.520	5.520	19,082,540
2023-02-23	5.670	5.680	5.470	5.510	5.510	33,659,386
2023-02-22	5.670	5.710	5.590	5.650	5.650	32,420,425
2023-02-21	5.820	5.880	5.680	5.730	5.730	47,215,931
2023-02-20	5.650	5.840	5.600	5.810	5.810	52,639,447
2023-02-17	5.760	5.820	5.550	5.620	5.620	52,370,743
2023-02-16	5.810	5.990	5.650	5.710	5.710	90,345,441
2023-02-15	5.660	5.810	5.580	5.810	5.810	59,410,044
2023-02-14	5.720	5.740	5.630	5.640	5.640	36,294,482
2023-02-13	5.750	5.760	5.640	5.700	5.700	43,834,879
2023-02-10	5.650	5.880	5.650	5.740	5.740	67,566,489
2023-02-09	5.560	5.690	5.500	5.690	5.690	47,279,979
2023-02-08	5.640	5.760	5.570	5.580	5.580	50,453,182
2023-02-07	5.580	5.760	5.560	5.690	5.690	61,684,942

← NewerPage 15 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.