Zhewen Interactive Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 4.800 | 4.910 | 4.790 | 4.880 | 4.880 | 26,274,097 |
| 2022-11-03 | 4.910 | 4.950 | 4.750 | 4.800 | 4.800 | 39,448,024 |
| 2022-11-02 | 4.980 | 5.150 | 4.850 | 4.960 | 4.960 | 61,522,097 |
| 2022-11-01 | 4.670 | 4.730 | 4.610 | 4.720 | 4.720 | 17,891,498 |
| 2022-10-31 | 4.450 | 4.690 | 4.440 | 4.630 | 4.630 | 25,000,175 |
| 2022-10-28 | 4.700 | 4.720 | 4.460 | 4.480 | 4.480 | 21,045,002 |
| 2022-10-27 | 4.720 | 4.790 | 4.700 | 4.740 | 4.740 | 19,724,478 |
| 2022-10-26 | 4.570 | 4.760 | 4.570 | 4.700 | 4.700 | 23,122,001 |
| 2022-10-25 | 4.540 | 4.620 | 4.470 | 4.590 | 4.590 | 16,403,357 |
| 2022-10-24 | 4.780 | 4.820 | 4.550 | 4.580 | 4.580 | 27,857,546 |
| 2022-10-21 | 4.870 | 4.880 | 4.750 | 4.760 | 4.760 | 19,892,466 |
| 2022-10-20 | 4.770 | 4.900 | 4.760 | 4.870 | 4.870 | 24,538,335 |
| 2022-10-19 | 4.840 | 4.850 | 4.760 | 4.780 | 4.780 | 15,760,444 |
| 2022-10-18 | 4.940 | 4.940 | 4.830 | 4.850 | 4.850 | 19,442,865 |
| 2022-10-17 | 4.830 | 4.960 | 4.810 | 4.910 | 4.910 | 24,822,407 |
| 2022-10-14 | 4.890 | 4.950 | 4.820 | 4.870 | 4.870 | 36,555,738 |
| 2022-10-13 | 4.810 | 5.060 | 4.780 | 4.850 | 4.850 | 51,963,640 |
| 2022-10-12 | 4.670 | 4.980 | 4.640 | 4.830 | 4.830 | 44,797,029 |
| 2022-10-11 | 4.480 | 4.880 | 4.360 | 4.740 | 4.740 | 46,662,407 |
| 2022-10-10 | 4.560 | 4.620 | 4.420 | 4.440 | 4.440 | 13,326,078 |
| 2022-09-30 | 4.520 | 4.570 | 4.490 | 4.540 | 4.540 | 11,745,698 |
| 2022-09-29 | 4.630 | 4.660 | 4.460 | 4.510 | 4.510 | 15,484,402 |
| 2022-09-28 | 4.730 | 4.730 | 4.550 | 4.560 | 4.560 | 14,770,836 |
| 2022-09-27 | 4.640 | 4.750 | 4.630 | 4.750 | 4.750 | 12,907,595 |
| 2022-09-26 | 4.670 | 4.750 | 4.620 | 4.640 | 4.640 | 14,848,771 |
| 2022-09-23 | 5.000 | 5.080 | 4.750 | 4.790 | 4.790 | 25,004,455 |
| 2022-09-22 | 4.810 | 4.920 | 4.780 | 4.900 | 4.900 | 19,668,830 |
| 2022-09-21 | 4.770 | 4.860 | 4.690 | 4.850 | 4.850 | 13,656,691 |
| 2022-09-20 | 4.760 | 4.830 | 4.760 | 4.800 | 4.800 | 13,979,000 |
| 2022-09-19 | 4.830 | 4.830 | 4.670 | 4.720 | 4.720 | 18,485,307 |
| 2022-09-16 | 4.950 | 4.980 | 4.830 | 4.840 | 4.840 | 16,069,417 |
| 2022-09-15 | 5.100 | 5.140 | 4.860 | 4.940 | 4.940 | 26,953,332 |
| 2022-09-14 | 5.030 | 5.090 | 5.000 | 5.080 | 5.080 | 19,128,249 |
| 2022-09-13 | 5.170 | 5.230 | 5.080 | 5.110 | 5.110 | 21,114,692 |
| 2022-09-09 | 5.250 | 5.260 | 5.110 | 5.150 | 5.150 | 28,923,902 |
| 2022-09-08 | 5.310 | 5.330 | 5.230 | 5.260 | 5.260 | 17,797,560 |
| 2022-09-07 | 5.430 | 5.430 | 5.250 | 5.270 | 5.270 | 32,567,482 |
| 2022-09-06 | 5.410 | 5.440 | 5.330 | 5.430 | 5.430 | 22,265,320 |
| 2022-09-05 | 5.540 | 5.570 | 5.390 | 5.420 | 5.420 | 27,054,503 |
| 2022-09-02 | 5.380 | 5.630 | 5.380 | 5.580 | 5.580 | 34,089,129 |
| 2022-09-01 | 5.480 | 5.550 | 5.350 | 5.370 | 5.370 | 23,912,301 |
| 2022-08-31 | 5.570 | 5.680 | 5.430 | 5.480 | 5.480 | 25,143,831 |
| 2022-08-30 | 5.470 | 5.670 | 5.460 | 5.560 | 5.560 | 24,473,663 |
| 2022-08-29 | 5.400 | 5.500 | 5.340 | 5.480 | 5.480 | 18,856,073 |
| 2022-08-26 | 5.620 | 5.670 | 5.490 | 5.510 | 5.510 | 23,001,640 |
| 2022-08-25 | 5.680 | 5.690 | 5.500 | 5.640 | 5.640 | 26,698,996 |
| 2022-08-24 | 5.940 | 5.950 | 5.600 | 5.640 | 5.640 | 37,836,119 |
| 2022-08-23 | 5.930 | 6.070 | 5.850 | 5.910 | 5.910 | 33,815,911 |
| 2022-08-22 | 5.880 | 6.030 | 5.790 | 5.990 | 5.990 | 41,556,150 |
| 2022-08-19 | 5.890 | 6.100 | 5.840 | 5.920 | 5.920 | 51,224,428 |
| 2022-08-18 | 6.170 | 6.210 | 5.880 | 5.920 | 5.920 | 61,251,777 |
| 2022-08-17 | 5.980 | 6.380 | 5.930 | 6.250 | 6.250 | 83,423,844 |
| 2022-08-16 | 5.870 | 5.910 | 5.800 | 5.900 | 5.900 | 26,831,432 |
| 2022-08-15 | 5.750 | 5.930 | 5.710 | 5.870 | 5.870 | 32,255,318 |
| 2022-08-12 | 5.760 | 5.840 | 5.620 | 5.750 | 5.750 | 31,700,739 |
| 2022-08-11 | 5.430 | 5.700 | 5.430 | 5.700 | 5.700 | 40,268,031 |
| 2022-08-10 | 5.450 | 5.470 | 5.380 | 5.410 | 5.410 | 16,231,014 |
| 2022-08-09 | 5.520 | 5.530 | 5.370 | 5.450 | 5.450 | 23,178,272 |
| 2022-08-08 | 5.570 | 5.610 | 5.500 | 5.530 | 5.530 | 19,146,378 |
| 2022-08-05 | 5.530 | 5.620 | 5.450 | 5.570 | 5.570 | 26,043,458 |
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.