Zhewen Interactive Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 5.330 | 5.500 | 5.300 | 5.490 | 5.490 | 28,543,016 |
| 2022-08-03 | 5.320 | 5.540 | 5.240 | 5.260 | 5.260 | 36,923,100 |
| 2022-08-02 | 5.660 | 5.670 | 5.230 | 5.360 | 5.360 | 41,072,542 |
| 2022-08-01 | 5.780 | 5.810 | 5.670 | 5.700 | 5.700 | 17,250,020 |
| 2022-07-29 | 5.820 | 5.930 | 5.750 | 5.760 | 5.760 | 21,710,768 |
| 2022-07-28 | 5.810 | 5.890 | 5.790 | 5.820 | 5.820 | 19,386,329 |
| 2022-07-27 | 5.830 | 5.860 | 5.750 | 5.770 | 5.770 | 15,085,095 |
| 2022-07-26 | 5.810 | 5.880 | 5.760 | 5.830 | 5.830 | 16,618,046 |
| 2022-07-25 | 5.890 | 5.940 | 5.690 | 5.780 | 5.780 | 20,401,132 |
| 2022-07-22 | 6.070 | 6.090 | 5.830 | 5.870 | 5.870 | 25,495,127 |
| 2022-07-21 | 5.960 | 6.140 | 5.890 | 6.050 | 6.050 | 49,737,389 |
| 2022-07-20 | 5.910 | 6.000 | 5.860 | 5.980 | 5.980 | 29,774,202 |
| 2022-07-19 | 5.750 | 5.900 | 5.720 | 5.860 | 5.860 | 29,667,014 |
| 2022-07-18 | 5.560 | 5.770 | 5.560 | 5.730 | 5.730 | 29,124,511 |
| 2022-07-15 | 5.720 | 5.760 | 5.530 | 5.560 | 5.560 | 33,192,620 |
| 2022-07-14 | 5.860 | 5.880 | 5.750 | 5.810 | 5.810 | 19,723,342 |
| 2022-07-13 | 5.800 | 6.020 | 5.800 | 5.830 | 5.830 | 29,946,568 |
| 2022-07-12 | 5.910 | 6.000 | 5.860 | 5.860 | 5.860 | 29,587,793 |
| 2022-07-11 | 6.040 | 6.170 | 5.900 | 5.940 | 5.940 | 39,184,512 |
| 2022-07-08 | 5.760 | 6.150 | 5.750 | 6.060 | 6.060 | 60,051,917 |
| 2022-07-07 | 5.690 | 5.790 | 5.660 | 5.750 | 5.750 | 26,374,594 |
| 2022-07-06 | 5.790 | 5.790 | 5.650 | 5.680 | 5.680 | 29,820,273 |
| 2022-07-05 | 5.850 | 5.900 | 5.660 | 5.770 | 5.770 | 43,689,913 |
| 2022-07-04 | 6.070 | 6.070 | 5.830 | 5.870 | 5.870 | 37,971,769 |
| 2022-07-01 | 6.160 | 6.210 | 5.960 | 5.960 | 5.960 | 43,122,516 |
| 2022-06-30 | 6.050 | 6.300 | 6.000 | 6.160 | 6.160 | 57,129,504 |
| 2022-06-29 | 6.220 | 6.290 | 6.050 | 6.050 | 6.050 | 43,848,565 |
| 2022-06-28 | 6.220 | 6.320 | 6.100 | 6.170 | 6.170 | 50,000,537 |
| 2022-06-27 | 6.140 | 6.440 | 6.130 | 6.270 | 6.270 | 53,135,554 |
| 2022-06-24 | 6.100 | 6.480 | 6.050 | 6.310 | 6.310 | 79,912,539 |
| 2022-06-23 | 6.540 | 6.580 | 5.850 | 6.140 | 6.140 | 125,481,079 |
| 2022-06-22 | 6.660 | 6.790 | 6.300 | 6.390 | 6.390 | 96,045,878 |
| 2022-06-21 | 6.410 | 6.750 | 6.300 | 6.690 | 6.690 | 108,044,315 |
| 2022-06-20 | 6.380 | 6.510 | 6.260 | 6.490 | 6.490 | 81,672,857 |
| 2022-06-17 | 6.370 | 6.560 | 6.300 | 6.370 | 6.370 | 99,028,220 |
| 2022-06-16 | 6.500 | 6.850 | 6.490 | 6.510 | 6.510 | 117,724,811 |
| 2022-06-15 | 6.400 | 6.880 | 6.340 | 6.620 | 6.620 | 147,477,042 |
| 2022-06-14 | 6.700 | 6.760 | 6.290 | 6.560 | 6.560 | 135,909,850 |
| 2022-06-13 | 5.990 | 6.500 | 5.920 | 6.480 | 6.480 | 147,261,408 |
| 2022-06-10 | 5.650 | 6.390 | 5.600 | 6.040 | 6.040 | 167,962,797 |
| 2022-06-09 | 5.350 | 5.840 | 5.350 | 5.840 | 5.840 | 158,851,828 |
| 2022-06-08 | 5.190 | 5.320 | 5.110 | 5.310 | 5.310 | 57,743,537 |
| 2022-06-07 | 5.280 | 5.350 | 5.160 | 5.160 | 5.160 | 38,421,906 |
| 2022-06-06 | 5.140 | 5.270 | 5.100 | 5.220 | 5.220 | 39,735,895 |
| 2022-06-02 | 5.070 | 5.160 | 5.000 | 5.160 | 5.160 | 45,078,651 |
| 2022-06-01 | 5.100 | 5.190 | 5.070 | 5.120 | 5.120 | 42,058,086 |
| 2022-05-31 | 5.120 | 5.140 | 5.040 | 5.110 | 5.110 | 38,679,091 |
| 2022-05-30 | 5.160 | 5.160 | 5.020 | 5.120 | 5.120 | 47,609,929 |
| 2022-05-27 | 5.250 | 5.340 | 5.100 | 5.190 | 5.190 | 71,070,049 |
| 2022-05-26 | 5.070 | 5.200 | 4.990 | 5.200 | 5.200 | 59,325,326 |
| 2022-05-25 | 4.810 | 5.080 | 4.790 | 5.050 | 5.050 | 49,732,876 |
| 2022-05-24 | 5.100 | 5.180 | 4.830 | 4.830 | 4.830 | 60,114,683 |
| 2022-05-23 | 5.220 | 5.350 | 5.080 | 5.120 | 5.120 | 70,246,846 |
| 2022-05-20 | 4.930 | 4.960 | 4.870 | 4.950 | 4.950 | 33,231,556 |
| 2022-05-19 | 4.790 | 4.920 | 4.770 | 4.920 | 4.920 | 29,976,984 |
| 2022-05-18 | 4.910 | 5.020 | 4.880 | 4.900 | 4.900 | 40,943,818 |
| 2022-05-17 | 4.900 | 4.920 | 4.750 | 4.850 | 4.850 | 31,013,107 |
| 2022-05-16 | 4.900 | 4.980 | 4.880 | 4.920 | 4.920 | 33,411,050 |
| 2022-05-13 | 4.950 | 4.980 | 4.820 | 4.880 | 4.880 | 27,903,809 |
| 2022-05-12 | 4.830 | 5.030 | 4.830 | 4.940 | 4.940 | 37,078,566 |
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.