Zhewen Interactive Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 8.560 | 9.030 | 8.500 | 8.930 | 8.930 | 107,471,109 |
| 2025-10-23 | 8.300 | 8.650 | 8.250 | 8.580 | 8.580 | 71,184,683 |
| 2025-10-22 | 8.140 | 8.630 | 8.140 | 8.340 | 8.340 | 65,527,165 |
| 2025-10-21 | 8.100 | 8.140 | 8.050 | 8.130 | 8.130 | 28,203,731 |
| 2025-10-20 | 8.020 | 8.130 | 7.950 | 8.110 | 8.110 | 33,682,486 |
| 2025-10-17 | 8.020 | 8.110 | 7.910 | 7.950 | 7.950 | 28,387,746 |
| 2025-10-16 | 8.050 | 8.130 | 7.970 | 8.050 | 8.050 | 33,739,860 |
| 2025-10-15 | 7.670 | 8.110 | 7.620 | 8.060 | 8.060 | 57,205,900 |
| 2025-10-14 | 7.790 | 7.970 | 7.680 | 7.720 | 7.720 | 45,644,014 |
| 2025-10-13 | 7.520 | 7.830 | 7.470 | 7.810 | 7.810 | 31,546,079 |
| 2025-10-10 | 7.940 | 7.940 | 7.800 | 7.870 | 7.870 | 38,345,223 |
| 2025-10-09 | 8.000 | 8.000 | 7.830 | 7.950 | 7.950 | 58,234,707 |
| 2025-09-30 | 8.280 | 8.360 | 8.220 | 8.240 | 8.240 | 35,387,732 |
| 2025-09-29 | 8.250 | 8.250 | 8.070 | 8.170 | 8.170 | 37,414,723 |
| 2025-09-26 | 8.460 | 8.470 | 8.220 | 8.260 | 8.260 | 42,263,784 |
| 2025-09-25 | 8.390 | 8.580 | 8.390 | 8.470 | 8.470 | 42,229,753 |
| 2025-09-24 | 8.210 | 8.480 | 8.150 | 8.450 | 8.450 | 42,414,203 |
| 2025-09-23 | 8.580 | 8.650 | 8.120 | 8.300 | 8.300 | 66,514,983 |
| 2025-09-22 | 8.640 | 8.700 | 8.450 | 8.590 | 8.590 | 53,057,882 |
| 2025-09-19 | 8.500 | 8.750 | 8.440 | 8.640 | 8.640 | 63,117,374 |
| 2025-09-18 | 8.660 | 8.770 | 8.400 | 8.490 | 8.490 | 69,794,265 |
| 2025-09-17 | 8.740 | 8.740 | 8.570 | 8.670 | 8.670 | 37,458,017 |
| 2025-09-16 | 8.720 | 8.760 | 8.620 | 8.740 | 8.740 | 40,823,952 |
| 2025-09-15 | 8.670 | 8.760 | 8.630 | 8.690 | 8.690 | 35,034,065 |
| 2025-09-12 | 8.750 | 8.890 | 8.660 | 8.690 | 8.690 | 53,864,638 |
| 2025-09-11 | 8.690 | 8.750 | 8.470 | 8.730 | 8.730 | 64,944,090 |
| 2025-09-10 | 8.380 | 9.050 | 8.370 | 8.740 | 8.740 | 100,061,769 |
| 2025-09-09 | 8.640 | 8.670 | 8.360 | 8.380 | 8.380 | 50,467,016 |
| 2025-09-08 | 8.520 | 8.680 | 8.440 | 8.640 | 8.640 | 54,858,740 |
| 2025-09-05 | 8.390 | 8.580 | 8.160 | 8.560 | 8.560 | 60,098,444 |
| 2025-09-04 | 8.550 | 8.590 | 8.190 | 8.340 | 8.340 | 62,966,861 |
| 2025-09-03 | 8.820 | 8.910 | 8.530 | 8.560 | 8.560 | 52,671,683 |
| 2025-09-02 | 9.250 | 9.300 | 8.700 | 8.820 | 8.820 | 93,317,660 |
| 2025-09-01 | 9.610 | 9.650 | 9.250 | 9.300 | 9.300 | 86,457,064 |
| 2025-08-29 | 9.840 | 9.870 | 9.540 | 9.600 | 9.600 | 59,766,415 |
| 2025-08-28 | 9.820 | 9.970 | 9.570 | 9.840 | 9.840 | 87,444,842 |
| 2025-08-27 | 10.240 | 10.380 | 9.900 | 9.900 | 9.900 | 112,299,633 |
| 2025-08-26 | 9.800 | 10.620 | 9.770 | 10.140 | 10.140 | 121,940,528 |
| 2025-08-25 | 9.970 | 10.110 | 9.760 | 9.910 | 9.910 | 116,547,439 |
| 2025-08-22 | 9.500 | 9.790 | 9.440 | 9.790 | 9.790 | 93,648,601 |
| 2025-08-21 | 9.650 | 9.720 | 9.360 | 9.450 | 9.450 | 65,386,181 |
| 2025-08-20 | 9.620 | 9.750 | 9.500 | 9.660 | 9.660 | 67,847,099 |
| 2025-08-19 | 9.950 | 9.950 | 9.610 | 9.680 | 9.680 | 89,545,807 |
| 2025-08-18 | 9.790 | 9.970 | 9.690 | 9.900 | 9.900 | 119,266,909 |
| 2025-08-15 | 9.740 | 9.960 | 9.600 | 9.790 | 9.790 | 119,402,969 |
| 2025-08-14 | 9.280 | 9.820 | 9.250 | 9.720 | 9.720 | 167,895,126 |
| 2025-08-13 | 8.910 | 9.580 | 8.900 | 9.300 | 9.300 | 160,070,609 |
| 2025-08-12 | 8.810 | 8.930 | 8.740 | 8.890 | 8.890 | 52,284,280 |
| 2025-08-11 | 8.670 | 8.900 | 8.640 | 8.840 | 8.840 | 59,513,990 |
| 2025-08-08 | 8.880 | 8.880 | 8.630 | 8.670 | 8.670 | 57,591,725 |
| 2025-08-07 | 8.890 | 9.040 | 8.860 | 8.880 | 8.880 | 67,379,160 |
| 2025-08-06 | 8.790 | 8.920 | 8.680 | 8.890 | 8.890 | 65,428,220 |
| 2025-08-05 | 8.750 | 8.880 | 8.710 | 8.800 | 8.800 | 56,759,603 |
| 2025-08-04 | 8.670 | 8.830 | 8.580 | 8.760 | 8.760 | 61,342,440 |
| 2025-08-01 | 8.600 | 8.750 | 8.500 | 8.750 | 8.750 | 74,635,660 |
| 2025-07-31 | 8.600 | 8.760 | 8.530 | 8.570 | 8.570 | 58,349,425 |
| 2025-07-30 | 8.760 | 8.760 | 8.520 | 8.620 | 8.620 | 55,657,084 |
| 2025-07-29 | 8.600 | 8.850 | 8.430 | 8.770 | 8.770 | 82,332,868 |
| 2025-07-28 | 8.800 | 8.880 | 8.550 | 8.630 | 8.630 | 56,672,260 |
| 2025-07-25 | 8.600 | 8.850 | 8.550 | 8.740 | 8.740 | 84,195,353 |
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.