Zhewen Interactive Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 4.700 | 4.740 | 4.650 | 4.680 | 4.680 | 16,375,161 |
| 2021-11-08 | 4.660 | 4.730 | 4.620 | 4.700 | 4.700 | 23,645,371 |
| 2021-11-05 | 4.520 | 4.730 | 4.520 | 4.660 | 4.660 | 36,773,252 |
| 2021-11-04 | 4.520 | 4.580 | 4.440 | 4.550 | 4.550 | 22,094,835 |
| 2021-11-03 | 4.530 | 4.540 | 4.380 | 4.460 | 4.460 | 20,258,117 |
| 2021-11-02 | 4.590 | 4.620 | 4.470 | 4.520 | 4.520 | 29,641,890 |
| 2021-11-01 | 4.280 | 4.590 | 4.190 | 4.550 | 4.550 | 37,250,049 |
| 2021-10-29 | 4.150 | 4.250 | 4.110 | 4.230 | 4.230 | 12,501,642 |
| 2021-10-28 | 4.190 | 4.210 | 4.070 | 4.130 | 4.130 | 11,949,662 |
| 2021-10-27 | 4.300 | 4.360 | 4.130 | 4.180 | 4.180 | 16,689,856 |
| 2021-10-26 | 4.370 | 4.410 | 4.270 | 4.300 | 4.300 | 17,596,839 |
| 2021-10-25 | 4.370 | 4.430 | 4.320 | 4.360 | 4.360 | 15,317,650 |
| 2021-10-22 | 4.470 | 4.520 | 4.360 | 4.400 | 4.400 | 18,099,501 |
| 2021-10-21 | 4.490 | 4.560 | 4.400 | 4.500 | 4.500 | 24,452,117 |
| 2021-10-20 | 4.390 | 4.540 | 4.330 | 4.470 | 4.470 | 27,576,976 |
| 2021-10-19 | 4.400 | 4.450 | 4.320 | 4.360 | 4.360 | 18,305,187 |
| 2021-10-18 | 4.380 | 4.430 | 4.350 | 4.400 | 4.400 | 15,822,685 |
| 2021-10-15 | 4.480 | 4.540 | 4.370 | 4.390 | 4.390 | 22,646,567 |
| 2021-10-14 | 4.470 | 4.550 | 4.380 | 4.490 | 4.490 | 20,376,677 |
← NewerPage 21 of 21 · 1,219 trading days
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.