Zhewen Pictures Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 2.880 | 2.890 | 2.830 | 2.880 | 2.880 | 2,825,280 |
| 2021-11-09 | 2.840 | 2.900 | 2.840 | 2.870 | 2.870 | 3,749,780 |
| 2021-11-08 | 2.840 | 2.850 | 2.810 | 2.840 | 2.840 | 2,222,200 |
| 2021-11-05 | 2.830 | 2.880 | 2.790 | 2.830 | 2.830 | 2,210,700 |
| 2021-11-04 | 2.820 | 2.850 | 2.800 | 2.830 | 2.830 | 2,271,702 |
| 2021-11-03 | 2.830 | 2.860 | 2.780 | 2.830 | 2.830 | 3,121,780 |
| 2021-11-02 | 2.910 | 2.910 | 2.800 | 2.830 | 2.830 | 3,210,600 |
| 2021-11-01 | 2.870 | 2.920 | 2.860 | 2.920 | 2.920 | 3,579,700 |
| 2021-10-29 | 2.860 | 2.900 | 2.780 | 2.870 | 2.870 | 3,903,400 |
| 2021-10-28 | 2.850 | 2.890 | 2.760 | 2.860 | 2.860 | 5,620,000 |
| 2021-10-27 | 2.900 | 2.910 | 2.820 | 2.840 | 2.840 | 2,625,200 |
| 2021-10-26 | 2.930 | 2.930 | 2.860 | 2.900 | 2.900 | 3,043,600 |
| 2021-10-25 | 2.860 | 2.930 | 2.840 | 2.910 | 2.910 | 4,212,900 |
| 2021-10-22 | 2.940 | 2.950 | 2.880 | 2.890 | 2.890 | 5,411,494 |
| 2021-10-21 | 2.980 | 2.980 | 2.930 | 2.950 | 2.950 | 5,385,700 |
| 2021-10-20 | 3.010 | 3.010 | 2.970 | 2.970 | 2.970 | 4,388,200 |
| 2021-10-19 | 3.010 | 3.030 | 2.990 | 3.010 | 3.010 | 4,709,500 |
| 2021-10-18 | 3.070 | 3.070 | 3.000 | 3.010 | 3.010 | 7,807,775 |
| 2021-10-15 | 3.120 | 3.120 | 3.030 | 3.050 | 3.050 | 4,688,700 |
| 2021-10-14 | 3.060 | 3.120 | 3.030 | 3.110 | 3.110 | 6,000,814 |
← NewerPage 21 of 21 · 1,220 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-08-19 | 0.0220 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.