Dalian Zeus Entertainment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 2.640 | 2.650 | 2.560 | 2.560 | 2.560 | 37,969,900 |
| 2024-07-23 | 2.710 | 2.770 | 2.650 | 2.650 | 2.650 | 37,100,600 |
| 2024-07-22 | 2.690 | 2.750 | 2.640 | 2.710 | 2.710 | 33,669,400 |
| 2024-07-19 | 2.610 | 2.700 | 2.610 | 2.680 | 2.680 | 34,260,180 |
| 2024-07-18 | 2.650 | 2.670 | 2.580 | 2.650 | 2.650 | 39,664,006 |
| 2024-07-17 | 2.700 | 2.760 | 2.670 | 2.680 | 2.680 | 38,117,099 |
| 2024-07-16 | 2.690 | 2.720 | 2.640 | 2.710 | 2.710 | 35,017,906 |
| 2024-07-15 | 2.810 | 2.810 | 2.650 | 2.680 | 2.680 | 54,218,003 |
| 2024-07-12 | 2.860 | 2.890 | 2.780 | 2.780 | 2.780 | 38,087,300 |
| 2024-07-11 | 2.790 | 2.880 | 2.790 | 2.860 | 2.860 | 46,267,503 |
| 2024-07-10 | 2.840 | 2.870 | 2.760 | 2.790 | 2.790 | 36,661,120 |
| 2024-07-09 | 2.840 | 2.870 | 2.720 | 2.850 | 2.850 | 45,403,469 |
| 2024-07-08 | 2.990 | 2.990 | 2.820 | 2.820 | 2.820 | 41,908,088 |
| 2024-07-05 | 2.930 | 2.980 | 2.850 | 2.950 | 2.950 | 45,404,800 |
| 2024-07-04 | 3.030 | 3.060 | 2.910 | 2.920 | 2.920 | 44,298,700 |
| 2024-07-03 | 3.050 | 3.090 | 3.010 | 3.040 | 3.040 | 41,117,594 |
| 2024-07-02 | 2.960 | 3.070 | 2.960 | 3.030 | 3.030 | 52,032,120 |
| 2024-07-01 | 3.000 | 3.020 | 2.870 | 2.960 | 2.960 | 48,630,580 |
| 2024-06-28 | 3.020 | 3.080 | 2.990 | 2.990 | 2.990 | 49,800,000 |
| 2024-06-27 | 3.000 | 3.110 | 2.980 | 3.010 | 3.010 | 71,440,182 |
| 2024-06-26 | 2.810 | 3.030 | 2.780 | 3.020 | 3.020 | 71,678,931 |
| 2024-06-25 | 2.920 | 2.950 | 2.790 | 2.810 | 2.810 | 52,366,400 |
| 2024-06-24 | 3.010 | 3.030 | 2.880 | 2.890 | 2.890 | 41,786,200 |
| 2024-06-21 | 3.060 | 3.090 | 3.000 | 3.010 | 3.010 | 38,000,900 |
| 2024-06-20 | 3.190 | 3.200 | 3.070 | 3.070 | 3.070 | 42,307,400 |
| 2024-06-19 | 3.240 | 3.280 | 3.180 | 3.200 | 3.200 | 38,168,192 |
| 2024-06-18 | 3.170 | 3.280 | 3.160 | 3.250 | 3.250 | 40,193,300 |
| 2024-06-17 | 3.170 | 3.190 | 3.140 | 3.170 | 3.170 | 33,295,600 |
| 2024-06-14 | 3.200 | 3.230 | 3.160 | 3.220 | 3.220 | 40,403,400 |
| 2024-06-13 | 3.200 | 3.260 | 3.150 | 3.200 | 3.200 | 54,433,280 |
| 2024-06-12 | 3.040 | 3.230 | 3.030 | 3.200 | 3.200 | 86,029,191 |
| 2024-06-11 | 2.950 | 3.070 | 2.870 | 3.030 | 3.030 | 56,025,083 |
| 2024-06-07 | 2.980 | 3.050 | 2.890 | 2.960 | 2.960 | 67,509,269 |
| 2024-06-06 | 3.150 | 3.210 | 2.850 | 2.930 | 2.930 | 124,194,832 |
| 2024-06-05 | 3.170 | 3.240 | 3.160 | 3.160 | 3.160 | 35,370,669 |
| 2024-06-04 | 3.260 | 3.280 | 3.130 | 3.200 | 3.200 | 53,470,642 |
| 2024-06-03 | 3.420 | 3.490 | 3.260 | 3.290 | 3.290 | 54,556,801 |
| 2024-05-31 | 3.270 | 3.470 | 3.260 | 3.420 | 3.420 | 68,078,160 |
| 2024-05-30 | 3.340 | 3.340 | 3.250 | 3.260 | 3.260 | 47,765,495 |
| 2024-05-29 | 3.360 | 3.400 | 3.330 | 3.350 | 3.350 | 37,389,209 |
| 2024-05-28 | 3.400 | 3.410 | 3.330 | 3.350 | 3.350 | 31,716,649 |
| 2024-05-27 | 3.460 | 3.480 | 3.330 | 3.420 | 3.420 | 39,179,000 |
| 2024-05-24 | 3.480 | 3.530 | 3.390 | 3.400 | 3.400 | 44,437,460 |
| 2024-05-23 | 3.610 | 3.630 | 3.480 | 3.500 | 3.500 | 50,659,800 |
| 2024-05-22 | 3.600 | 3.670 | 3.590 | 3.610 | 3.610 | 38,424,565 |
| 2024-05-21 | 3.710 | 3.780 | 3.600 | 3.630 | 3.630 | 55,003,657 |
| 2024-05-20 | 3.690 | 3.790 | 3.650 | 3.710 | 3.710 | 48,222,320 |
| 2024-05-17 | 3.730 | 3.780 | 3.670 | 3.710 | 3.710 | 55,482,580 |
| 2024-05-16 | 3.780 | 3.860 | 3.730 | 3.740 | 3.740 | 58,353,200 |
| 2024-05-15 | 3.820 | 3.870 | 3.740 | 3.770 | 3.770 | 70,216,100 |
| 2024-05-14 | 3.380 | 3.960 | 3.380 | 3.820 | 3.820 | 143,808,794 |
| 2024-05-13 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 18,995,800 |
| 2024-05-10 | 4.250 | 4.310 | 4.140 | 4.170 | 4.170 | 38,939,292 |
| 2024-05-09 | 4.150 | 4.330 | 4.150 | 4.250 | 4.250 | 43,717,480 |
| 2024-05-08 | 4.280 | 4.300 | 4.150 | 4.160 | 4.160 | 46,710,180 |
| 2024-05-07 | 4.270 | 4.410 | 4.250 | 4.330 | 4.330 | 47,100,751 |
| 2024-05-06 | 4.380 | 4.430 | 4.250 | 4.300 | 4.300 | 54,313,400 |
| 2024-04-30 | 4.280 | 4.380 | 4.200 | 4.290 | 4.290 | 72,090,354 |
| 2024-04-29 | 4.040 | 4.220 | 4.040 | 4.200 | 4.200 | 58,096,221 |
| 2024-04-26 | 3.890 | 4.070 | 3.890 | 4.030 | 4.030 | 57,631,301 |
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.