Zhewen Interactive Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 6.000 | 6.460 | 5.950 | 6.320 | 6.320 | 156,085,773 |
| 2022-02-08 | 5.830 | 6.050 | 5.750 | 5.980 | 5.980 | 93,890,697 |
| 2022-02-07 | 6.010 | 6.040 | 5.600 | 5.870 | 5.870 | 96,271,073 |
| 2022-01-28 | 6.150 | 6.210 | 5.980 | 5.990 | 5.990 | 92,672,564 |
| 2022-01-27 | 6.330 | 6.370 | 5.990 | 6.050 | 6.050 | 105,716,678 |
| 2022-01-26 | 6.360 | 6.650 | 6.240 | 6.330 | 6.330 | 136,448,918 |
| 2022-01-25 | 6.830 | 6.890 | 6.210 | 6.210 | 6.210 | 174,692,065 |
| 2022-01-24 | 7.000 | 7.170 | 6.740 | 6.900 | 6.900 | 153,639,674 |
| 2022-01-21 | 8.010 | 8.250 | 7.350 | 7.350 | 7.350 | 192,117,325 |
| 2022-01-20 | 8.700 | 8.700 | 8.090 | 8.170 | 8.170 | 220,745,351 |
| 2022-01-19 | 8.770 | 9.050 | 8.210 | 8.810 | 8.810 | 275,686,850 |
| 2022-01-18 | 9.800 | 9.830 | 8.500 | 8.580 | 8.580 | 356,359,561 |
| 2022-01-17 | 8.400 | 8.940 | 8.400 | 8.940 | 8.940 | 91,325,603 |
| 2022-01-14 | 8.100 | 8.610 | 7.950 | 8.130 | 8.130 | 209,837,037 |
| 2022-01-13 | 9.000 | 9.270 | 8.380 | 8.400 | 8.400 | 293,031,047 |
| 2022-01-12 | 8.200 | 8.760 | 8.040 | 8.760 | 8.760 | 207,757,471 |
| 2022-01-11 | 8.450 | 8.450 | 7.840 | 7.960 | 7.960 | 254,579,675 |
| 2022-01-10 | 8.250 | 8.740 | 7.860 | 8.710 | 8.710 | 249,373,768 |
| 2022-01-07 | 8.820 | 8.820 | 8.220 | 8.370 | 8.370 | 325,438,196 |
| 2022-01-06 | 7.990 | 8.360 | 7.970 | 8.020 | 8.020 | 258,277,962 |
| 2022-01-05 | 8.970 | 9.720 | 8.580 | 8.850 | 8.850 | 351,937,292 |
| 2022-01-04 | 9.050 | 9.270 | 8.430 | 8.880 | 8.880 | 385,422,956 |
| 2021-12-31 | 8.430 | 8.430 | 8.430 | 8.430 | 8.430 | 14,032,950 |
| 2021-12-30 | 7.660 | 7.660 | 7.660 | 7.660 | 7.660 | 6,766,470 |
| 2021-12-29 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 21,554,792 |
| 2021-12-28 | 6.200 | 6.520 | 5.990 | 6.330 | 6.330 | 132,101,125 |
| 2021-12-27 | 6.120 | 6.560 | 6.000 | 6.000 | 6.000 | 126,211,655 |
| 2021-12-24 | 6.450 | 6.830 | 6.200 | 6.200 | 6.200 | 159,324,010 |
| 2021-12-23 | 6.300 | 6.940 | 6.220 | 6.600 | 6.600 | 225,202,679 |
| 2021-12-22 | 6.210 | 6.460 | 6.140 | 6.310 | 6.310 | 137,815,783 |
| 2021-12-21 | 6.080 | 6.360 | 6.050 | 6.190 | 6.190 | 132,618,095 |
| 2021-12-20 | 6.100 | 6.340 | 5.990 | 6.110 | 6.110 | 162,918,240 |
| 2021-12-17 | 6.490 | 6.570 | 5.900 | 6.290 | 6.290 | 235,050,411 |
| 2021-12-16 | 6.660 | 7.000 | 6.300 | 6.360 | 6.360 | 340,323,390 |
| 2021-12-15 | 5.730 | 6.480 | 5.670 | 6.480 | 6.480 | 181,157,436 |
| 2021-12-14 | 5.900 | 5.900 | 5.700 | 5.890 | 5.890 | 283,723,237 |
| 2021-12-13 | 4.950 | 5.360 | 4.930 | 5.360 | 5.360 | 72,820,590 |
| 2021-12-10 | 4.600 | 5.070 | 4.590 | 4.870 | 4.870 | 160,966,349 |
| 2021-12-09 | 4.570 | 4.690 | 4.560 | 4.610 | 4.610 | 36,199,721 |
| 2021-12-08 | 4.550 | 4.580 | 4.500 | 4.570 | 4.570 | 19,304,060 |
| 2021-12-07 | 4.570 | 4.630 | 4.520 | 4.540 | 4.540 | 19,120,000 |
| 2021-12-06 | 4.530 | 4.630 | 4.470 | 4.540 | 4.540 | 23,484,005 |
| 2021-12-03 | 4.560 | 4.620 | 4.550 | 4.550 | 4.550 | 16,326,605 |
| 2021-12-02 | 4.670 | 4.690 | 4.550 | 4.580 | 4.580 | 23,332,544 |
| 2021-12-01 | 4.520 | 4.780 | 4.510 | 4.670 | 4.670 | 36,658,091 |
| 2021-11-30 | 4.520 | 4.600 | 4.490 | 4.520 | 4.520 | 21,124,807 |
| 2021-11-29 | 4.500 | 4.550 | 4.450 | 4.490 | 4.490 | 30,704,747 |
| 2021-11-26 | 4.860 | 4.880 | 4.550 | 4.590 | 4.590 | 51,411,314 |
| 2021-11-25 | 4.690 | 4.790 | 4.640 | 4.700 | 4.700 | 24,658,252 |
| 2021-11-24 | 4.690 | 4.800 | 4.640 | 4.690 | 4.690 | 28,934,852 |
| 2021-11-23 | 4.670 | 4.730 | 4.600 | 4.690 | 4.690 | 25,159,214 |
| 2021-11-22 | 4.730 | 4.770 | 4.640 | 4.670 | 4.670 | 28,440,738 |
| 2021-11-19 | 4.780 | 4.910 | 4.690 | 4.700 | 4.700 | 45,060,897 |
| 2021-11-18 | 4.850 | 4.900 | 4.660 | 4.680 | 4.680 | 29,918,536 |
| 2021-11-17 | 4.800 | 4.890 | 4.790 | 4.860 | 4.860 | 23,072,745 |
| 2021-11-16 | 4.900 | 5.010 | 4.800 | 4.830 | 4.830 | 32,283,890 |
| 2021-11-15 | 4.890 | 4.930 | 4.800 | 4.880 | 4.880 | 27,176,081 |
| 2021-11-12 | 4.980 | 5.010 | 4.890 | 4.910 | 4.910 | 31,245,092 |
| 2021-11-11 | 4.710 | 5.020 | 4.700 | 4.970 | 4.970 | 47,823,095 |
| 2021-11-10 | 4.690 | 4.820 | 4.670 | 4.730 | 4.730 | 26,638,179 |
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.