Dalian Zeus Entertainment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3.890 | 4.070 | 3.890 | 4.030 | 4.030 | 57,631,301 |
| 2024-04-25 | 3.970 | 4.030 | 3.870 | 3.910 | 3.910 | 57,999,357 |
| 2024-04-24 | 3.970 | 4.060 | 3.940 | 4.050 | 4.050 | 41,430,880 |
| 2024-04-23 | 3.950 | 4.060 | 3.940 | 3.980 | 3.980 | 45,257,880 |
| 2024-04-22 | 3.900 | 3.990 | 3.810 | 3.920 | 3.920 | 33,915,449 |
| 2024-04-19 | 3.980 | 4.020 | 3.900 | 3.920 | 3.920 | 42,737,665 |
| 2024-04-18 | 4.090 | 4.130 | 3.980 | 4.010 | 4.010 | 52,332,521 |
| 2024-04-17 | 3.830 | 4.100 | 3.830 | 4.090 | 4.090 | 64,013,252 |
| 2024-04-16 | 4.090 | 4.110 | 3.750 | 3.760 | 3.760 | 70,952,239 |
| 2024-04-15 | 4.260 | 4.310 | 4.000 | 4.110 | 4.110 | 66,192,043 |
| 2024-04-12 | 4.420 | 4.470 | 4.310 | 4.320 | 4.320 | 39,926,940 |
| 2024-04-11 | 4.340 | 4.520 | 4.310 | 4.450 | 4.450 | 49,361,300 |
| 2024-04-10 | 4.520 | 4.520 | 4.310 | 4.360 | 4.360 | 44,938,773 |
| 2024-04-09 | 4.520 | 4.560 | 4.440 | 4.540 | 4.540 | 39,481,540 |
| 2024-04-08 | 4.550 | 4.560 | 4.420 | 4.440 | 4.440 | 52,995,726 |
| 2024-04-03 | 4.740 | 4.740 | 4.550 | 4.590 | 4.590 | 61,240,440 |
| 2024-04-02 | 4.860 | 4.900 | 4.680 | 4.740 | 4.740 | 69,889,321 |
| 2024-04-01 | 4.780 | 4.950 | 4.780 | 4.890 | 4.890 | 72,533,227 |
| 2024-03-29 | 4.910 | 4.930 | 4.750 | 4.840 | 4.840 | 70,059,671 |
| 2024-03-28 | 4.600 | 5.060 | 4.560 | 5.010 | 5.010 | 160,498,145 |
| 2024-03-27 | 4.960 | 4.990 | 4.600 | 4.600 | 4.600 | 103,441,446 |
| 2024-03-26 | 5.070 | 5.180 | 4.930 | 4.960 | 4.960 | 103,133,399 |
| 2024-03-25 | 5.410 | 5.520 | 5.130 | 5.150 | 5.150 | 159,849,070 |
| 2024-03-22 | 5.400 | 5.580 | 5.160 | 5.310 | 5.310 | 196,961,378 |
| 2024-03-21 | 5.690 | 5.800 | 5.400 | 5.470 | 5.470 | 270,657,530 |
| 2024-03-20 | 4.920 | 5.400 | 4.920 | 5.270 | 5.270 | 208,410,540 |
| 2024-03-19 | 4.990 | 5.090 | 4.940 | 4.940 | 4.940 | 93,839,270 |
| 2024-03-18 | 4.980 | 4.980 | 4.860 | 4.950 | 4.950 | 75,219,085 |
| 2024-03-15 | 4.810 | 4.910 | 4.750 | 4.910 | 4.910 | 58,028,870 |
| 2024-03-14 | 4.950 | 4.950 | 4.770 | 4.840 | 4.840 | 81,039,291 |
| 2024-03-13 | 4.840 | 5.060 | 4.810 | 4.990 | 4.990 | 131,132,208 |
| 2024-03-12 | 4.760 | 4.850 | 4.750 | 4.840 | 4.840 | 67,348,735 |
| 2024-03-11 | 4.640 | 4.750 | 4.600 | 4.740 | 4.740 | 52,249,346 |
| 2024-03-08 | 4.630 | 4.730 | 4.580 | 4.670 | 4.670 | 50,768,615 |
| 2024-03-07 | 4.830 | 4.860 | 4.630 | 4.650 | 4.650 | 74,232,680 |
| 2024-03-06 | 4.850 | 4.900 | 4.760 | 4.810 | 4.810 | 65,852,929 |
| 2024-03-05 | 4.910 | 5.030 | 4.810 | 4.860 | 4.860 | 103,254,919 |
| 2024-03-04 | 4.910 | 5.030 | 4.760 | 5.010 | 5.010 | 102,889,756 |
| 2024-03-01 | 4.760 | 4.930 | 4.740 | 4.890 | 4.890 | 105,032,186 |
| 2024-02-29 | 4.480 | 4.830 | 4.460 | 4.800 | 4.800 | 123,508,352 |
| 2024-02-28 | 5.030 | 5.190 | 4.530 | 4.540 | 4.540 | 186,096,068 |
| 2024-02-27 | 4.810 | 5.060 | 4.750 | 5.030 | 5.030 | 137,431,945 |
| 2024-02-26 | 4.740 | 5.200 | 4.610 | 4.920 | 4.920 | 177,099,318 |
| 2024-02-23 | 4.640 | 4.760 | 4.540 | 4.740 | 4.740 | 146,862,524 |
| 2024-02-22 | 4.390 | 4.700 | 4.390 | 4.640 | 4.640 | 145,856,843 |
| 2024-02-21 | 4.450 | 4.720 | 4.300 | 4.390 | 4.390 | 175,219,843 |
| 2024-02-20 | 4.070 | 4.470 | 4.000 | 4.470 | 4.470 | 109,890,800 |
| 2024-02-19 | 3.950 | 4.080 | 3.940 | 4.060 | 4.060 | 88,563,199 |
| 2024-02-08 | 3.550 | 3.830 | 3.530 | 3.790 | 3.790 | 79,828,942 |
| 2024-02-07 | 3.490 | 3.630 | 3.420 | 3.520 | 3.520 | 79,847,950 |
| 2024-02-06 | 3.210 | 3.590 | 3.060 | 3.440 | 3.440 | 91,257,323 |
| 2024-02-05 | 3.780 | 3.780 | 3.380 | 3.380 | 3.380 | 95,061,236 |
| 2024-02-02 | 3.560 | 3.850 | 3.390 | 3.750 | 3.750 | 129,637,421 |
| 2024-02-01 | 3.650 | 3.850 | 3.650 | 3.650 | 3.650 | 141,641,753 |
| 2024-01-31 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 14,194,300 |
| 2024-01-30 | 4.740 | 4.780 | 4.460 | 4.500 | 4.500 | 59,241,116 |
| 2024-01-29 | 5.030 | 5.060 | 4.750 | 4.750 | 4.750 | 60,277,524 |
| 2024-01-26 | 5.070 | 5.190 | 5.000 | 5.030 | 5.030 | 64,352,494 |
| 2024-01-25 | 4.930 | 5.080 | 4.840 | 5.070 | 5.070 | 66,103,943 |
| 2024-01-24 | 4.920 | 4.970 | 4.720 | 4.930 | 4.930 | 67,236,997 |
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.