Zhewen Interactive Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 5.270 | 5.350 | 5.050 | 5.050 | 5.050 | 57,335,640 |
| 2024-10-28 | 5.080 | 5.230 | 5.080 | 5.190 | 5.190 | 47,418,124 |
| 2024-10-25 | 4.890 | 5.060 | 4.880 | 5.030 | 5.030 | 36,891,422 |
| 2024-10-24 | 4.950 | 4.970 | 4.840 | 4.880 | 4.880 | 30,814,540 |
| 2024-10-23 | 5.060 | 5.090 | 4.950 | 4.970 | 4.970 | 44,506,784 |
| 2024-10-22 | 4.890 | 5.180 | 4.860 | 5.040 | 5.040 | 58,283,019 |
| 2024-10-21 | 4.850 | 4.980 | 4.820 | 4.890 | 4.890 | 40,632,786 |
| 2024-10-18 | 4.740 | 4.950 | 4.660 | 4.850 | 4.850 | 43,209,498 |
| 2024-10-17 | 4.770 | 4.860 | 4.720 | 4.720 | 4.720 | 32,132,334 |
| 2024-10-16 | 4.620 | 4.820 | 4.600 | 4.760 | 4.760 | 30,023,835 |
| 2024-10-15 | 4.740 | 4.890 | 4.650 | 4.710 | 4.710 | 41,608,291 |
| 2024-10-14 | 4.660 | 4.800 | 4.520 | 4.760 | 4.760 | 41,101,032 |
| 2024-10-11 | 4.890 | 4.890 | 4.530 | 4.600 | 4.600 | 44,730,852 |
| 2024-10-10 | 4.960 | 5.080 | 4.820 | 4.890 | 4.890 | 46,814,510 |
| 2024-10-09 | 5.410 | 5.410 | 4.900 | 4.910 | 4.910 | 76,483,463 |
| 2024-10-08 | 5.630 | 5.630 | 5.150 | 5.430 | 5.430 | 93,491,211 |
| 2024-09-30 | 4.900 | 5.120 | 4.870 | 5.120 | 5.120 | 89,483,721 |
| 2024-09-27 | 4.460 | 4.700 | 4.460 | 4.650 | 4.650 | 33,545,480 |
| 2024-09-26 | 4.320 | 4.460 | 4.320 | 4.450 | 4.450 | 29,292,300 |
| 2024-09-25 | 4.290 | 4.460 | 4.290 | 4.350 | 4.350 | 35,588,249 |
| 2024-09-24 | 4.150 | 4.270 | 4.120 | 4.260 | 4.260 | 26,175,022 |
| 2024-09-23 | 4.130 | 4.160 | 4.090 | 4.150 | 4.150 | 13,838,560 |
| 2024-09-20 | 4.110 | 4.130 | 4.070 | 4.130 | 4.130 | 13,332,540 |
| 2024-09-19 | 4.020 | 4.120 | 3.970 | 4.120 | 4.120 | 17,320,400 |
| 2024-09-18 | 4.020 | 4.050 | 3.950 | 4.000 | 4.000 | 10,270,400 |
| 2024-09-13 | 4.080 | 4.090 | 4.020 | 4.030 | 4.030 | 10,274,501 |
| 2024-09-12 | 4.030 | 4.140 | 4.030 | 4.070 | 4.070 | 10,845,540 |
| 2024-09-11 | 4.150 | 4.150 | 4.040 | 4.060 | 4.060 | 10,815,041 |
| 2024-09-10 | 4.080 | 4.150 | 4.020 | 4.130 | 4.130 | 13,070,920 |
| 2024-09-09 | 4.070 | 4.140 | 4.020 | 4.080 | 4.080 | 12,376,860 |
| 2024-09-06 | 4.160 | 4.170 | 4.080 | 4.090 | 4.090 | 11,164,700 |
| 2024-09-05 | 4.050 | 4.160 | 4.040 | 4.150 | 4.150 | 21,308,929 |
| 2024-09-04 | 4.010 | 4.080 | 4.010 | 4.040 | 4.040 | 10,566,820 |
| 2024-09-03 | 4.050 | 4.100 | 4.030 | 4.060 | 4.060 | 11,408,383 |
| 2024-09-02 | 4.120 | 4.150 | 4.030 | 4.030 | 4.030 | 15,876,180 |
| 2024-08-30 | 3.970 | 4.130 | 3.950 | 4.090 | 4.090 | 22,214,640 |
| 2024-08-29 | 3.870 | 3.970 | 3.870 | 3.960 | 3.960 | 10,049,322 |
| 2024-08-28 | 3.890 | 3.930 | 3.810 | 3.910 | 3.910 | 12,330,342 |
| 2024-08-27 | 3.920 | 3.970 | 3.860 | 3.890 | 3.890 | 11,049,320 |
| 2024-08-26 | 3.930 | 3.980 | 3.890 | 3.940 | 3.940 | 9,286,800 |
| 2024-08-23 | 3.950 | 3.970 | 3.900 | 3.930 | 3.930 | 11,334,400 |
| 2024-08-22 | 4.080 | 4.130 | 3.920 | 3.940 | 3.940 | 21,470,700 |
| 2024-08-21 | 4.120 | 4.180 | 4.080 | 4.090 | 4.090 | 14,847,395 |
| 2024-08-20 | 4.150 | 4.190 | 4.070 | 4.110 | 4.110 | 17,716,335 |
| 2024-08-19 | 4.100 | 4.230 | 4.080 | 4.180 | 4.180 | 25,831,580 |
| 2024-08-16 | 4.120 | 4.190 | 4.070 | 4.120 | 4.120 | 19,700,360 |
| 2024-08-15 | 4.020 | 4.170 | 3.980 | 4.110 | 4.110 | 17,649,200 |
| 2024-08-14 | 4.000 | 4.050 | 3.960 | 4.010 | 4.010 | 11,558,640 |
| 2024-08-13 | 3.990 | 4.020 | 3.940 | 3.990 | 3.990 | 10,366,602 |
| 2024-08-12 | 4.050 | 4.060 | 3.950 | 3.990 | 3.990 | 13,851,400 |
| 2024-08-09 | 4.130 | 4.160 | 4.050 | 4.060 | 4.060 | 13,370,620 |
| 2024-08-08 | 4.110 | 4.160 | 4.050 | 4.130 | 4.130 | 13,420,388 |
| 2024-08-07 | 4.120 | 4.170 | 4.110 | 4.130 | 4.130 | 12,392,100 |
| 2024-08-06 | 4.120 | 4.170 | 4.090 | 4.150 | 4.150 | 13,337,319 |
| 2024-08-05 | 4.150 | 4.250 | 4.080 | 4.080 | 4.080 | 19,394,320 |
| 2024-08-02 | 4.170 | 4.240 | 4.150 | 4.160 | 4.160 | 17,450,640 |
| 2024-08-01 | 4.230 | 4.260 | 4.190 | 4.210 | 4.210 | 16,080,001 |
| 2024-07-31 | 4.120 | 4.250 | 4.030 | 4.220 | 4.220 | 32,240,985 |
| 2024-07-30 | 4.020 | 4.150 | 4.000 | 4.130 | 4.130 | 23,274,477 |
| 2024-07-29 | 3.950 | 4.040 | 3.930 | 4.030 | 4.030 | 14,531,817 |
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.