Dalian Zeus Entertainment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.540 | 7.540 | 6.960 | 7.420 | 7.420 | 213,351,666 |
| 2026-10-16 | 7.110 | 7.780 | 7.110 | 7.210 | 7.210 | 231,898,495 |
| 2026-10-15 | 7.340 | 7.870 | 7.330 | 7.540 | 7.540 | 237,028,013 |
| 2026-10-14 | 7.660 | 8.020 | 7.490 | 7.650 | 7.650 | 320,399,690 |
| 2026-10-13 | 7.140 | 8.030 | 7.030 | 7.770 | 7.770 | 323,012,828 |
| 2026-10-12 | 7.310 | 7.410 | 7.160 | 7.300 | 7.300 | 143,646,453 |
| 2026-10-09 | 7.010 | 7.400 | 6.810 | 7.370 | 7.370 | 174,227,536 |
| 2026-10-08 | 7.200 | 7.240 | 6.960 | 7.000 | 7.000 | 98,262,952 |
| 2026-09-30 | 7.260 | 7.310 | 7.120 | 7.160 | 7.160 | 85,100,661 |
| 2026-09-29 | 7.150 | 7.310 | 7.110 | 7.240 | 7.240 | 98,955,065 |
| 2026-09-28 | 7.490 | 7.520 | 7.110 | 7.150 | 7.150 | 125,253,982 |
| 2026-09-24 | 7.600 | 7.690 | 7.410 | 7.480 | 7.480 | 124,952,729 |
| 2026-09-23 | 8.010 | 8.010 | 7.530 | 7.530 | 7.530 | 246,737,754 |
| 2026-09-22 | 7.930 | 8.270 | 7.860 | 8.110 | 8.110 | 320,477,813 |
| 2026-09-21 | 7.670 | 7.950 | 7.660 | 7.920 | 7.920 | 251,494,627 |
| 2026-09-18 | 7.650 | 7.690 | 7.510 | 7.600 | 7.600 | 164,842,438 |
| 2026-09-17 | 7.580 | 7.730 | 7.540 | 7.610 | 7.610 | 162,110,833 |
| 2026-09-16 | 7.490 | 7.680 | 7.320 | 7.670 | 7.670 | 183,279,884 |
| 2026-09-15 | 7.580 | 7.740 | 7.440 | 7.490 | 7.490 | 181,280,662 |
| 2026-09-14 | 7.460 | 7.640 | 7.280 | 7.600 | 7.600 | 189,727,937 |
| 2026-09-11 | 7.570 | 7.790 | 7.420 | 7.480 | 7.480 | 232,020,595 |
| 2026-09-10 | 7.800 | 7.870 | 7.600 | 7.620 | 7.620 | 181,509,364 |
| 2026-09-09 | 8.290 | 8.310 | 7.820 | 7.930 | 7.930 | 294,316,601 |
| 2026-09-08 | 8.430 | 8.540 | 8.210 | 8.260 | 8.260 | 359,655,513 |
| 2026-09-07 | 8.370 | 8.620 | 8.350 | 8.430 | 8.430 | 511,361,416 |
| 2026-09-04 | 7.880 | 8.550 | 7.830 | 8.450 | 8.450 | 619,690,578 |
| 2026-09-03 | 7.980 | 8.210 | 7.740 | 7.770 | 7.770 | 291,217,488 |
| 2026-09-02 | 8.000 | 8.340 | 7.950 | 8.010 | 8.010 | 371,829,485 |
| 2026-09-01 | 8.150 | 8.800 | 7.860 | 8.360 | 8.360 | 566,948,411 |
| 2026-08-31 | 7.780 | 8.250 | 7.420 | 8.030 | 8.030 | 566,495,292 |
| 2026-08-28 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 91,556,253 |
| 2026-08-27 | 7.050 | 7.180 | 7.020 | 7.140 | 7.140 | 161,628,776 |
| 2026-08-26 | 7.050 | 7.090 | 6.900 | 7.030 | 7.030 | 117,636,067 |
| 2026-08-25 | 6.920 | 7.080 | 6.790 | 7.050 | 7.050 | 142,401,602 |
| 2026-08-24 | 7.330 | 7.380 | 6.830 | 6.950 | 6.950 | 146,569,212 |
| 2026-08-21 | 7.260 | 7.320 | 7.090 | 7.240 | 7.240 | 124,052,337 |
| 2026-08-20 | 7.490 | 7.530 | 7.250 | 7.290 | 7.290 | 158,097,281 |
| 2026-08-19 | 7.800 | 7.830 | 7.310 | 7.380 | 7.380 | 206,904,956 |
| 2026-08-18 | 8.170 | 8.180 | 7.770 | 7.920 | 7.920 | 231,010,533 |
| 2026-08-17 | 8.180 | 8.450 | 7.980 | 8.240 | 8.240 | 240,938,985 |
| 2026-08-14 | 8.420 | 8.620 | 7.980 | 8.140 | 8.140 | 352,605,799 |
| 2026-08-13 | 8.570 | 8.920 | 8.330 | 8.350 | 8.350 | 484,773,634 |
| 2026-08-12 | 8.440 | 8.970 | 8.200 | 8.530 | 8.530 | 473,805,147 |
| 2026-08-11 | 8.240 | 8.570 | 8.010 | 8.320 | 8.320 | 397,586,785 |
| 2026-08-10 | 8.080 | 8.430 | 7.930 | 8.370 | 8.370 | 439,467,268 |
| 2026-08-07 | 8.000 | 8.160 | 7.680 | 8.030 | 8.030 | 380,300,260 |
| 2026-08-06 | 7.990 | 8.230 | 7.840 | 8.100 | 8.100 | 441,402,055 |
| 2026-08-05 | 7.510 | 8.130 | 7.510 | 7.920 | 7.920 | 549,929,687 |
| 2026-08-04 | 7.290 | 7.880 | 7.240 | 7.880 | 7.880 | 498,953,293 |
| 2026-08-03 | 7.160 | 7.160 | 7.000 | 7.160 | 7.160 | 125,808,351 |
| 2026-07-31 | 6.070 | 6.510 | 6.040 | 6.510 | 6.510 | 176,080,056 |
| 2026-07-30 | 6.100 | 6.380 | 5.880 | 5.920 | 5.920 | 210,066,873 |
| 2026-07-29 | 6.250 | 6.310 | 6.030 | 6.190 | 6.190 | 158,262,579 |
| 2026-07-28 | 6.270 | 6.480 | 6.210 | 6.230 | 6.230 | 165,953,708 |
| 2026-07-27 | 5.910 | 6.290 | 5.880 | 6.290 | 6.290 | 181,566,604 |
| 2026-07-24 | 6.060 | 6.130 | 5.900 | 5.920 | 5.920 | 154,967,325 |
| 2026-07-23 | 6.210 | 6.430 | 6.120 | 6.270 | 6.270 | 164,082,847 |
| 2026-07-22 | 6.380 | 6.560 | 6.200 | 6.260 | 6.260 | 229,113,717 |
| 2026-07-21 | 6.350 | 6.600 | 5.840 | 6.600 | 6.600 | 328,809,069 |
| 2026-07-20 | 6.670 | 6.860 | 6.440 | 6.440 | 6.440 | 260,559,728 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.