Zhewen Interactive Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 4.890 | 5.120 | 4.850 | 4.890 | 4.890 | 56,538,010 |
| 2022-05-10 | 4.760 | 4.930 | 4.730 | 4.890 | 4.890 | 36,123,865 |
| 2022-05-09 | 4.890 | 5.030 | 4.860 | 4.920 | 4.920 | 39,231,819 |
| 2022-05-06 | 4.820 | 4.910 | 4.730 | 4.800 | 4.800 | 38,861,780 |
| 2022-05-05 | 5.000 | 5.040 | 4.890 | 4.970 | 4.970 | 42,565,376 |
| 2022-04-29 | 4.690 | 5.090 | 4.660 | 5.010 | 5.010 | 58,745,010 |
| 2022-04-28 | 4.680 | 4.720 | 4.580 | 4.640 | 4.640 | 35,494,049 |
| 2022-04-27 | 4.310 | 4.690 | 4.270 | 4.670 | 4.670 | 51,446,172 |
| 2022-04-26 | 4.650 | 4.710 | 4.420 | 4.440 | 4.440 | 52,456,202 |
| 2022-04-25 | 5.170 | 5.170 | 4.730 | 4.730 | 4.730 | 58,766,608 |
| 2022-04-22 | 5.260 | 5.320 | 5.140 | 5.250 | 5.250 | 37,959,106 |
| 2022-04-21 | 5.480 | 5.550 | 5.220 | 5.280 | 5.280 | 43,045,828 |
| 2022-04-20 | 5.790 | 5.790 | 5.520 | 5.550 | 5.550 | 50,351,964 |
| 2022-04-19 | 5.560 | 5.720 | 5.540 | 5.710 | 5.710 | 45,928,221 |
| 2022-04-18 | 5.430 | 5.650 | 5.390 | 5.560 | 5.560 | 35,832,864 |
| 2022-04-15 | 5.860 | 5.940 | 5.560 | 5.600 | 5.600 | 58,940,579 |
| 2022-04-14 | 5.790 | 6.030 | 5.770 | 5.900 | 5.900 | 62,621,375 |
| 2022-04-13 | 6.110 | 6.110 | 5.770 | 5.790 | 5.790 | 75,399,358 |
| 2022-04-12 | 6.190 | 6.390 | 5.960 | 6.170 | 6.170 | 79,554,247 |
| 2022-04-11 | 6.370 | 6.540 | 6.140 | 6.190 | 6.190 | 79,099,427 |
| 2022-04-08 | 6.780 | 6.880 | 6.470 | 6.500 | 6.500 | 117,704,500 |
| 2022-04-07 | 6.860 | 7.150 | 6.800 | 6.930 | 6.930 | 111,896,044 |
| 2022-04-06 | 6.910 | 7.400 | 6.910 | 6.970 | 6.970 | 180,043,870 |
| 2022-04-01 | 6.350 | 7.070 | 6.340 | 6.910 | 6.910 | 182,212,890 |
| 2022-03-31 | 6.270 | 6.530 | 6.200 | 6.440 | 6.440 | 102,817,822 |
| 2022-03-30 | 6.250 | 6.270 | 6.130 | 6.270 | 6.270 | 63,628,499 |
| 2022-03-29 | 6.330 | 6.370 | 6.170 | 6.210 | 6.210 | 79,525,602 |
| 2022-03-28 | 5.990 | 6.460 | 5.990 | 6.370 | 6.370 | 107,214,294 |
| 2022-03-25 | 5.990 | 6.210 | 5.970 | 6.050 | 6.050 | 69,736,079 |
| 2022-03-24 | 6.160 | 6.280 | 5.980 | 5.990 | 5.990 | 70,922,648 |
| 2022-03-23 | 6.280 | 6.480 | 6.210 | 6.240 | 6.240 | 98,617,166 |
| 2022-03-22 | 6.000 | 6.680 | 5.950 | 6.380 | 6.380 | 152,335,539 |
| 2022-03-21 | 6.000 | 6.120 | 6.000 | 6.070 | 6.070 | 76,799,928 |
| 2022-03-18 | 5.900 | 6.000 | 5.840 | 5.940 | 5.940 | 66,624,292 |
| 2022-03-17 | 5.710 | 6.080 | 5.680 | 5.990 | 5.990 | 106,070,998 |
| 2022-03-16 | 5.450 | 5.730 | 5.340 | 5.690 | 5.690 | 78,800,223 |
| 2022-03-15 | 5.700 | 5.780 | 5.360 | 5.370 | 5.370 | 62,348,300 |
| 2022-03-14 | 5.680 | 5.850 | 5.650 | 5.710 | 5.710 | 62,386,012 |
| 2022-03-11 | 5.580 | 5.760 | 5.210 | 5.750 | 5.750 | 63,270,948 |
| 2022-03-10 | 5.720 | 5.850 | 5.620 | 5.720 | 5.720 | 66,998,503 |
| 2022-03-09 | 5.530 | 5.760 | 5.330 | 5.680 | 5.680 | 85,151,679 |
| 2022-03-08 | 5.780 | 5.870 | 5.510 | 5.520 | 5.520 | 64,655,040 |
| 2022-03-07 | 5.840 | 6.030 | 5.760 | 5.830 | 5.830 | 68,477,605 |
| 2022-03-04 | 5.820 | 6.000 | 5.730 | 5.890 | 5.890 | 92,966,847 |
| 2022-03-03 | 5.840 | 5.890 | 5.760 | 5.790 | 5.790 | 47,637,251 |
| 2022-03-02 | 5.800 | 5.900 | 5.760 | 5.870 | 5.870 | 43,364,057 |
| 2022-03-01 | 5.810 | 5.910 | 5.760 | 5.840 | 5.840 | 51,877,433 |
| 2022-02-28 | 5.690 | 5.840 | 5.560 | 5.820 | 5.820 | 60,271,490 |
| 2022-02-25 | 5.830 | 5.860 | 5.690 | 5.720 | 5.720 | 51,211,903 |
| 2022-02-24 | 6.050 | 6.130 | 5.600 | 5.740 | 5.740 | 100,164,048 |
| 2022-02-23 | 5.970 | 6.150 | 5.960 | 6.130 | 6.130 | 63,464,168 |
| 2022-02-22 | 6.180 | 6.220 | 5.890 | 5.970 | 5.970 | 90,905,806 |
| 2022-02-21 | 6.150 | 6.340 | 6.130 | 6.220 | 6.220 | 75,227,303 |
| 2022-02-18 | 6.170 | 6.350 | 6.120 | 6.180 | 6.180 | 81,714,324 |
| 2022-02-17 | 6.490 | 6.560 | 6.290 | 6.310 | 6.310 | 115,869,140 |
| 2022-02-16 | 6.470 | 6.670 | 6.400 | 6.590 | 6.590 | 122,804,266 |
| 2022-02-15 | 6.490 | 6.570 | 6.320 | 6.400 | 6.400 | 127,117,209 |
| 2022-02-14 | 6.180 | 6.910 | 6.100 | 6.630 | 6.630 | 191,289,875 |
| 2022-02-11 | 6.600 | 6.770 | 6.280 | 6.280 | 6.280 | 148,185,806 |
| 2022-02-10 | 6.280 | 6.390 | 6.230 | 6.320 | 6.320 | 102,685,221 |
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.