Zhewen Interactive Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5.630 | 5.720 | 5.530 | 5.660 | 5.660 | 65,572,728 |
| 2023-02-03 | 5.500 | 5.650 | 5.470 | 5.620 | 5.620 | 62,677,955 |
| 2023-02-02 | 5.500 | 5.620 | 5.490 | 5.500 | 5.500 | 64,385,704 |
| 2023-02-01 | 5.370 | 5.560 | 5.310 | 5.530 | 5.530 | 58,415,911 |
| 2023-01-31 | 5.210 | 5.490 | 5.160 | 5.380 | 5.380 | 50,075,921 |
| 2023-01-30 | 5.320 | 5.330 | 5.230 | 5.260 | 5.260 | 27,549,200 |
| 2023-01-20 | 5.180 | 5.250 | 5.180 | 5.230 | 5.230 | 18,368,188 |
| 2023-01-19 | 5.140 | 5.220 | 5.110 | 5.190 | 5.190 | 18,966,233 |
| 2023-01-18 | 5.130 | 5.200 | 5.130 | 5.170 | 5.170 | 14,668,883 |
| 2023-01-17 | 5.200 | 5.220 | 5.120 | 5.140 | 5.140 | 14,788,718 |
| 2023-01-16 | 5.170 | 5.220 | 5.130 | 5.190 | 5.190 | 22,908,048 |
| 2023-01-13 | 5.160 | 5.230 | 5.100 | 5.180 | 5.180 | 34,216,946 |
| 2023-01-12 | 5.030 | 5.100 | 5.010 | 5.070 | 5.070 | 16,255,340 |
| 2023-01-11 | 5.140 | 5.160 | 5.010 | 5.030 | 5.030 | 20,326,800 |
| 2023-01-10 | 5.140 | 5.170 | 5.050 | 5.140 | 5.140 | 16,070,436 |
| 2023-01-09 | 5.160 | 5.200 | 5.110 | 5.120 | 5.120 | 21,194,520 |
| 2023-01-06 | 5.170 | 5.210 | 5.110 | 5.130 | 5.130 | 26,640,463 |
| 2023-01-05 | 5.230 | 5.270 | 5.160 | 5.200 | 5.200 | 26,885,709 |
| 2023-01-04 | 5.300 | 5.330 | 5.180 | 5.230 | 5.230 | 49,727,647 |
| 2023-01-03 | 4.990 | 5.390 | 4.970 | 5.360 | 5.360 | 60,889,076 |
| 2022-12-30 | 4.790 | 5.000 | 4.780 | 4.990 | 4.990 | 26,952,464 |
| 2022-12-29 | 4.970 | 5.050 | 4.850 | 4.860 | 4.860 | 24,981,269 |
| 2022-12-28 | 4.870 | 5.010 | 4.820 | 4.920 | 4.920 | 23,725,045 |
| 2022-12-27 | 4.900 | 4.910 | 4.810 | 4.840 | 4.840 | 11,909,400 |
| 2022-12-26 | 4.890 | 4.910 | 4.840 | 4.880 | 4.880 | 10,474,202 |
| 2022-12-23 | 4.730 | 4.940 | 4.720 | 4.900 | 4.900 | 21,259,621 |
| 2022-12-22 | 4.810 | 4.860 | 4.710 | 4.740 | 4.740 | 12,577,478 |
| 2022-12-21 | 4.850 | 4.890 | 4.790 | 4.800 | 4.800 | 12,859,797 |
| 2022-12-20 | 4.910 | 4.930 | 4.810 | 4.860 | 4.860 | 12,744,680 |
| 2022-12-19 | 4.950 | 5.000 | 4.840 | 4.860 | 4.860 | 17,773,356 |
| 2022-12-16 | 5.040 | 5.060 | 4.930 | 4.950 | 4.950 | 23,629,805 |
| 2022-12-15 | 5.030 | 5.170 | 5.030 | 5.050 | 5.050 | 22,139,560 |
| 2022-12-14 | 5.000 | 5.090 | 4.980 | 5.040 | 5.040 | 15,565,080 |
| 2022-12-13 | 5.020 | 5.100 | 4.990 | 5.000 | 5.000 | 19,440,396 |
| 2022-12-12 | 5.070 | 5.110 | 5.010 | 5.040 | 5.040 | 15,596,391 |
| 2022-12-09 | 5.220 | 5.240 | 5.060 | 5.090 | 5.090 | 26,931,346 |
| 2022-12-08 | 5.230 | 5.310 | 5.120 | 5.220 | 5.220 | 23,656,274 |
| 2022-12-07 | 5.200 | 5.290 | 5.160 | 5.240 | 5.240 | 21,184,017 |
| 2022-12-06 | 5.330 | 5.340 | 5.200 | 5.230 | 5.230 | 33,425,001 |
| 2022-12-05 | 5.410 | 5.450 | 5.270 | 5.350 | 5.350 | 49,195,849 |
| 2022-12-02 | 5.160 | 5.400 | 5.160 | 5.290 | 5.290 | 50,022,140 |
| 2022-12-01 | 5.150 | 5.230 | 5.150 | 5.190 | 5.190 | 24,492,868 |
| 2022-11-30 | 5.200 | 5.230 | 5.100 | 5.130 | 5.130 | 24,126,415 |
| 2022-11-29 | 5.050 | 5.290 | 5.030 | 5.200 | 5.200 | 34,632,803 |
| 2022-11-28 | 5.030 | 5.120 | 4.940 | 5.070 | 5.070 | 24,615,624 |
| 2022-11-25 | 5.060 | 5.110 | 4.990 | 5.090 | 5.090 | 22,451,847 |
| 2022-11-24 | 5.060 | 5.110 | 5.010 | 5.050 | 5.050 | 20,414,732 |
| 2022-11-23 | 5.130 | 5.180 | 5.010 | 5.070 | 5.070 | 30,119,178 |
| 2022-11-22 | 5.220 | 5.270 | 5.130 | 5.150 | 5.150 | 33,817,610 |
| 2022-11-21 | 5.290 | 5.340 | 5.140 | 5.210 | 5.210 | 41,276,108 |
| 2022-11-18 | 5.400 | 5.520 | 5.270 | 5.290 | 5.290 | 59,148,049 |
| 2022-11-17 | 5.610 | 5.650 | 5.290 | 5.410 | 5.410 | 85,594,149 |
| 2022-11-16 | 5.260 | 5.760 | 5.260 | 5.520 | 5.520 | 110,640,031 |
| 2022-11-15 | 5.230 | 5.370 | 5.170 | 5.240 | 5.240 | 39,879,506 |
| 2022-11-14 | 5.260 | 5.440 | 5.220 | 5.300 | 5.300 | 52,606,506 |
| 2022-11-11 | 5.350 | 5.380 | 5.180 | 5.190 | 5.190 | 54,956,564 |
| 2022-11-10 | 4.990 | 5.250 | 4.970 | 5.240 | 5.240 | 58,303,015 |
| 2022-11-09 | 5.080 | 5.090 | 5.000 | 5.010 | 5.010 | 18,954,624 |
| 2022-11-08 | 5.150 | 5.180 | 5.040 | 5.080 | 5.080 | 33,700,710 |
| 2022-11-07 | 4.930 | 5.300 | 4.860 | 5.130 | 5.130 | 61,176,654 |
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.