Dalian Zeus Entertainment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 4.890 | 4.920 | 4.760 | 4.890 | 4.890 | 52,644,820 |
| 2023-10-26 | 4.880 | 4.970 | 4.810 | 4.910 | 4.910 | 85,061,180 |
| 2023-10-25 | 4.830 | 5.180 | 4.810 | 5.010 | 5.010 | 89,422,178 |
| 2023-10-24 | 4.740 | 4.850 | 4.720 | 4.810 | 4.810 | 46,840,773 |
| 2023-10-23 | 4.850 | 4.860 | 4.650 | 4.680 | 4.680 | 36,111,600 |
| 2023-10-20 | 4.900 | 4.970 | 4.820 | 4.830 | 4.830 | 32,140,303 |
| 2023-10-19 | 4.970 | 5.060 | 4.930 | 4.940 | 4.940 | 35,242,932 |
| 2023-10-18 | 5.080 | 5.090 | 4.920 | 4.980 | 4.980 | 39,593,654 |
| 2023-10-17 | 5.110 | 5.130 | 5.050 | 5.090 | 5.090 | 25,722,591 |
| 2023-10-16 | 5.180 | 5.200 | 5.080 | 5.110 | 5.110 | 38,209,000 |
| 2023-10-13 | 5.250 | 5.260 | 5.170 | 5.180 | 5.180 | 39,488,820 |
| 2023-10-12 | 5.350 | 5.380 | 5.260 | 5.270 | 5.270 | 37,407,780 |
| 2023-10-11 | 5.270 | 5.390 | 5.220 | 5.350 | 5.350 | 41,161,200 |
| 2023-10-10 | 5.250 | 5.350 | 5.240 | 5.280 | 5.280 | 32,161,634 |
| 2023-10-09 | 5.300 | 5.300 | 5.180 | 5.250 | 5.250 | 33,170,754 |
| 2023-09-28 | 5.280 | 5.330 | 5.230 | 5.300 | 5.300 | 37,507,500 |
| 2023-09-27 | 5.150 | 5.290 | 5.140 | 5.240 | 5.240 | 44,413,833 |
| 2023-09-26 | 5.140 | 5.270 | 5.100 | 5.190 | 5.190 | 38,279,738 |
| 2023-09-25 | 5.280 | 5.280 | 5.140 | 5.160 | 5.160 | 37,379,100 |
| 2023-09-22 | 5.050 | 5.230 | 5.040 | 5.220 | 5.220 | 44,332,876 |
| 2023-09-21 | 5.120 | 5.150 | 5.050 | 5.070 | 5.070 | 28,278,417 |
| 2023-09-20 | 5.170 | 5.190 | 5.110 | 5.110 | 5.110 | 20,659,212 |
| 2023-09-19 | 5.250 | 5.260 | 5.120 | 5.140 | 5.140 | 35,326,800 |
| 2023-09-18 | 5.220 | 5.260 | 5.160 | 5.250 | 5.250 | 24,977,003 |
| 2023-09-15 | 5.280 | 5.310 | 5.200 | 5.230 | 5.230 | 29,509,052 |
| 2023-09-14 | 5.430 | 5.430 | 5.250 | 5.270 | 5.270 | 40,365,121 |
| 2023-09-13 | 5.510 | 5.520 | 5.350 | 5.420 | 5.420 | 47,618,136 |
| 2023-09-12 | 5.600 | 5.600 | 5.500 | 5.530 | 5.530 | 38,912,788 |
| 2023-09-11 | 5.540 | 5.700 | 5.540 | 5.630 | 5.630 | 55,068,500 |
| 2023-09-08 | 5.620 | 5.620 | 5.450 | 5.520 | 5.520 | 74,116,739 |
| 2023-09-07 | 5.760 | 5.930 | 5.690 | 5.740 | 5.740 | 68,228,901 |
| 2023-09-06 | 5.790 | 5.790 | 5.660 | 5.700 | 5.700 | 38,220,760 |
| 2023-09-05 | 5.930 | 5.930 | 5.770 | 5.820 | 5.820 | 42,522,711 |
| 2023-09-04 | 5.900 | 5.930 | 5.820 | 5.930 | 5.930 | 40,357,220 |
| 2023-09-01 | 5.870 | 5.950 | 5.820 | 5.890 | 5.890 | 41,501,576 |
| 2023-08-31 | 5.930 | 5.940 | 5.820 | 5.830 | 5.830 | 44,586,451 |
| 2023-08-30 | 5.900 | 6.010 | 5.810 | 5.970 | 5.970 | 78,487,650 |
| 2023-08-29 | 5.600 | 5.900 | 5.560 | 5.870 | 5.870 | 78,460,030 |
| 2023-08-28 | 5.880 | 5.980 | 5.620 | 5.620 | 5.620 | 51,768,195 |
| 2023-08-25 | 5.800 | 5.810 | 5.580 | 5.610 | 5.610 | 72,504,254 |
| 2023-08-24 | 5.860 | 6.170 | 5.820 | 5.930 | 5.930 | 108,478,833 |
| 2023-08-23 | 5.840 | 5.860 | 5.700 | 5.720 | 5.720 | 47,683,862 |
| 2023-08-22 | 5.650 | 5.830 | 5.630 | 5.830 | 5.830 | 60,424,208 |
| 2023-08-21 | 5.610 | 5.780 | 5.600 | 5.630 | 5.630 | 38,162,037 |
| 2023-08-18 | 5.890 | 5.940 | 5.670 | 5.670 | 5.670 | 48,005,811 |
| 2023-08-17 | 5.860 | 5.910 | 5.750 | 5.880 | 5.880 | 32,122,692 |
| 2023-08-16 | 5.980 | 6.020 | 5.700 | 5.860 | 5.860 | 45,277,265 |
| 2023-08-15 | 6.090 | 6.120 | 5.960 | 6.020 | 6.020 | 39,698,036 |
| 2023-08-14 | 5.900 | 6.090 | 5.860 | 6.090 | 6.090 | 48,495,133 |
| 2023-08-11 | 6.020 | 6.100 | 5.900 | 5.930 | 5.930 | 39,396,902 |
| 2023-08-10 | 5.990 | 6.120 | 5.970 | 6.050 | 6.050 | 35,440,102 |
| 2023-08-09 | 6.150 | 6.160 | 5.950 | 5.990 | 5.990 | 50,822,324 |
| 2023-08-08 | 6.230 | 6.290 | 6.150 | 6.160 | 6.160 | 45,250,491 |
| 2023-08-07 | 6.200 | 6.300 | 6.150 | 6.280 | 6.280 | 58,990,979 |
| 2023-08-04 | 6.110 | 6.270 | 6.090 | 6.210 | 6.210 | 73,296,693 |
| 2023-08-03 | 6.120 | 6.180 | 6.060 | 6.080 | 6.080 | 43,877,020 |
| 2023-08-02 | 6.090 | 6.090 | 6.010 | 6.050 | 6.050 | 37,058,367 |
| 2023-08-01 | 6.160 | 6.180 | 6.070 | 6.100 | 6.100 | 42,118,987 |
| 2023-07-31 | 6.100 | 6.230 | 5.970 | 6.190 | 6.190 | 60,824,368 |
| 2023-07-28 | 6.000 | 6.110 | 5.930 | 6.070 | 6.070 | 49,096,823 |
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.