Dalian Zeus Entertainment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 5.230 | 5.310 | 4.790 | 4.840 | 4.840 | 98,527,503 |
| 2024-01-19 | 5.250 | 5.450 | 5.220 | 5.310 | 5.310 | 83,577,464 |
| 2024-01-18 | 5.190 | 5.310 | 5.060 | 5.300 | 5.300 | 86,848,889 |
| 2024-01-17 | 5.600 | 5.630 | 5.260 | 5.290 | 5.290 | 97,517,697 |
| 2024-01-16 | 5.800 | 5.820 | 5.530 | 5.630 | 5.630 | 109,663,999 |
| 2024-01-15 | 5.740 | 6.020 | 5.710 | 5.850 | 5.850 | 124,220,485 |
| 2024-01-12 | 5.770 | 6.040 | 5.750 | 5.750 | 5.750 | 136,925,561 |
| 2024-01-11 | 5.540 | 5.880 | 5.480 | 5.800 | 5.800 | 126,713,412 |
| 2024-01-10 | 5.810 | 5.900 | 5.490 | 5.680 | 5.680 | 140,341,275 |
| 2024-01-09 | 5.920 | 6.000 | 5.730 | 5.830 | 5.830 | 147,594,178 |
| 2024-01-08 | 5.870 | 6.030 | 5.770 | 5.950 | 5.950 | 224,306,843 |
| 2024-01-05 | 5.480 | 5.970 | 5.360 | 5.970 | 5.970 | 241,072,990 |
| 2024-01-04 | 5.480 | 5.500 | 5.320 | 5.430 | 5.430 | 63,780,280 |
| 2024-01-03 | 5.530 | 5.640 | 5.410 | 5.530 | 5.530 | 85,567,984 |
| 2024-01-02 | 5.630 | 5.760 | 5.510 | 5.510 | 5.510 | 91,411,100 |
| 2023-12-29 | 5.330 | 5.570 | 5.300 | 5.520 | 5.520 | 101,003,603 |
| 2023-12-28 | 5.330 | 5.420 | 5.150 | 5.330 | 5.330 | 104,951,216 |
| 2023-12-27 | 5.230 | 5.400 | 5.180 | 5.360 | 5.360 | 114,733,940 |
| 2023-12-26 | 5.540 | 5.580 | 5.180 | 5.220 | 5.220 | 167,254,577 |
| 2023-12-25 | 5.540 | 5.880 | 5.540 | 5.580 | 5.580 | 185,506,504 |
| 2023-12-22 | 6.430 | 6.490 | 5.890 | 5.890 | 5.890 | 276,320,228 |
| 2023-12-21 | 6.150 | 6.800 | 6.120 | 6.540 | 6.540 | 360,903,832 |
| 2023-12-20 | 6.330 | 6.620 | 6.170 | 6.200 | 6.200 | 393,794,195 |
| 2023-12-19 | 5.740 | 6.310 | 5.700 | 6.310 | 6.310 | 257,766,735 |
| 2023-12-18 | 5.960 | 5.970 | 5.720 | 5.740 | 5.740 | 121,850,028 |
| 2023-12-15 | 5.720 | 6.120 | 5.610 | 5.970 | 5.970 | 185,594,911 |
| 2023-12-14 | 5.800 | 5.870 | 5.670 | 5.690 | 5.690 | 61,256,790 |
| 2023-12-13 | 5.810 | 5.920 | 5.740 | 5.750 | 5.750 | 81,294,088 |
| 2023-12-12 | 5.800 | 5.960 | 5.780 | 5.860 | 5.860 | 118,853,398 |
| 2023-12-11 | 5.640 | 5.780 | 5.610 | 5.770 | 5.770 | 84,191,603 |
| 2023-12-08 | 5.680 | 5.730 | 5.550 | 5.680 | 5.680 | 84,645,140 |
| 2023-12-07 | 5.600 | 5.720 | 5.550 | 5.680 | 5.680 | 81,362,229 |
| 2023-12-06 | 5.350 | 5.640 | 5.250 | 5.570 | 5.570 | 80,828,300 |
| 2023-12-05 | 5.660 | 5.690 | 5.370 | 5.380 | 5.380 | 75,061,349 |
| 2023-12-04 | 5.710 | 5.790 | 5.640 | 5.650 | 5.650 | 79,217,201 |
| 2023-12-01 | 5.480 | 5.710 | 5.470 | 5.700 | 5.700 | 115,085,389 |
| 2023-11-30 | 5.520 | 5.550 | 5.400 | 5.470 | 5.470 | 50,571,533 |
| 2023-11-29 | 5.620 | 5.670 | 5.470 | 5.530 | 5.530 | 71,942,232 |
| 2023-11-28 | 5.640 | 5.730 | 5.520 | 5.710 | 5.710 | 58,742,500 |
| 2023-11-27 | 5.820 | 5.820 | 5.590 | 5.690 | 5.690 | 67,220,646 |
| 2023-11-24 | 5.860 | 5.920 | 5.680 | 5.800 | 5.800 | 93,894,151 |
| 2023-11-23 | 5.810 | 5.900 | 5.620 | 5.900 | 5.900 | 118,878,588 |
| 2023-11-22 | 5.750 | 6.200 | 5.740 | 5.880 | 5.880 | 188,774,474 |
| 2023-11-21 | 5.690 | 5.870 | 5.670 | 5.810 | 5.810 | 119,887,769 |
| 2023-11-20 | 5.690 | 5.730 | 5.600 | 5.680 | 5.680 | 59,061,440 |
| 2023-11-17 | 5.680 | 5.770 | 5.660 | 5.700 | 5.700 | 78,377,466 |
| 2023-11-16 | 5.560 | 5.750 | 5.510 | 5.740 | 5.740 | 111,274,413 |
| 2023-11-15 | 5.680 | 5.710 | 5.570 | 5.600 | 5.600 | 57,897,473 |
| 2023-11-14 | 5.560 | 5.690 | 5.540 | 5.660 | 5.660 | 67,186,747 |
| 2023-11-13 | 5.570 | 5.680 | 5.520 | 5.600 | 5.600 | 78,475,089 |
| 2023-11-10 | 5.630 | 5.700 | 5.490 | 5.510 | 5.510 | 79,151,649 |
| 2023-11-09 | 5.900 | 5.900 | 5.600 | 5.660 | 5.660 | 131,726,259 |
| 2023-11-08 | 5.500 | 5.990 | 5.480 | 5.820 | 5.820 | 207,195,849 |
| 2023-11-07 | 5.480 | 5.580 | 5.410 | 5.540 | 5.540 | 123,772,357 |
| 2023-11-06 | 5.250 | 5.530 | 5.240 | 5.480 | 5.480 | 127,275,889 |
| 2023-11-03 | 5.170 | 5.240 | 5.080 | 5.210 | 5.210 | 67,056,689 |
| 2023-11-02 | 5.140 | 5.280 | 5.120 | 5.160 | 5.160 | 91,455,056 |
| 2023-11-01 | 5.070 | 5.250 | 5.040 | 5.140 | 5.140 | 62,725,993 |
| 2023-10-31 | 5.050 | 5.190 | 5.030 | 5.080 | 5.080 | 66,151,753 |
| 2023-10-30 | 4.990 | 5.130 | 4.970 | 5.100 | 5.100 | 82,730,637 |
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.