Zhewen Interactive Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 7.070 | 7.080 | 6.590 | 6.590 | 6.590 | 51,295,800 |
| 2026-10-21 | 6.980 | 7.110 | 6.970 | 7.030 | 7.030 | 32,383,300 |
| 2026-10-20 | 6.780 | 6.990 | 6.750 | 6.960 | 6.960 | 39,164,934 |
| 2026-10-19 | 6.800 | 6.960 | 6.680 | 6.810 | 6.810 | 39,044,663 |
| 2026-10-16 | 7.190 | 7.300 | 6.800 | 6.860 | 6.860 | 49,676,154 |
| 2026-10-15 | 7.160 | 7.380 | 7.090 | 7.100 | 7.100 | 47,819,207 |
| 2026-10-14 | 7.200 | 7.490 | 7.130 | 7.330 | 7.330 | 58,732,485 |
| 2026-10-13 | 7.110 | 7.380 | 6.980 | 7.310 | 7.310 | 51,651,019 |
| 2026-10-12 | 7.120 | 7.230 | 7.020 | 7.190 | 7.190 | 54,287,878 |
| 2026-10-09 | 6.800 | 7.180 | 6.650 | 7.170 | 7.170 | 57,522,820 |
| 2026-10-08 | 6.880 | 6.930 | 6.720 | 6.770 | 6.770 | 24,411,920 |
| 2026-09-30 | 7.000 | 7.040 | 6.850 | 6.890 | 6.890 | 25,503,882 |
| 2026-09-29 | 6.670 | 7.030 | 6.660 | 6.980 | 6.980 | 44,066,945 |
| 2026-09-28 | 6.850 | 6.900 | 6.670 | 6.710 | 6.710 | 26,986,156 |
| 2026-09-24 | 7.050 | 7.110 | 6.860 | 6.880 | 6.880 | 39,633,547 |
| 2026-09-23 | 7.450 | 7.460 | 7.060 | 7.060 | 7.060 | 61,600,131 |
| 2026-09-22 | 7.270 | 7.600 | 7.240 | 7.390 | 7.390 | 80,157,162 |
Page 1 of 1 · 17 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.