Dalian Zeus Entertainment historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	6.090	6.140	5.970	6.040	6.040	55,902,359
2023-07-26	6.460	6.470	6.050	6.090	6.090	119,085,998
2023-07-25	6.450	6.530	6.400	6.480	6.480	61,812,770
2023-07-24	6.440	6.540	6.340	6.360	6.360	60,209,000
2023-07-21	6.700	6.750	6.500	6.510	6.510	72,020,301
2023-07-20	6.820	6.960	6.730	6.760	6.760	86,472,242
2023-07-19	6.600	7.080	6.540	6.900	6.900	140,794,625
2023-07-18	6.690	6.690	6.550	6.570	6.570	49,280,868
2023-07-17	6.710	6.790	6.600	6.720	6.720	69,648,631
2023-07-14	6.490	6.690	6.470	6.620	6.620	96,176,800
2023-07-13	6.350	6.450	6.270	6.430	6.430	75,614,503
2023-07-12	6.510	6.640	6.310	6.330	6.330	78,366,767
2023-07-11	6.500	6.580	6.440	6.530	6.530	54,508,403
2023-07-10	6.490	6.500	6.370	6.460	6.460	50,077,038
2023-07-07	6.600	6.600	6.350	6.490	6.490	80,304,787
2023-07-06	6.560	6.760	6.550	6.630	6.630	62,369,836
2023-07-05	6.810	6.840	6.600	6.610	6.610	82,936,004
2023-07-04	6.800	6.940	6.770	6.840	6.840	67,423,107
2023-07-03	7.180	7.230	6.720	6.880	6.880	99,636,932
2023-06-30	6.990	7.050	6.800	7.010	7.010	92,103,710
2023-06-29	6.860	7.030	6.850	6.990	6.990	95,393,780
2023-06-28	6.910	6.960	6.600	6.900	6.900	120,286,892
2023-06-27	6.860	7.100	6.750	6.980	6.980	119,050,475
2023-06-26	7.000	7.270	6.770	6.780	6.780	162,846,874
2023-06-21	7.860	7.900	7.190	7.190	7.190	250,003,379
2023-06-20	8.180	8.480	7.960	7.990	7.990	242,121,942
2023-06-19	7.870	8.300	7.720	8.200	8.200	276,519,188
2023-06-16	7.820	8.070	7.610	7.900	7.900	238,652,338
2023-06-15	7.940	8.250	7.760	7.970	7.970	339,178,973
2023-06-14	7.910	8.330	7.710	7.770	7.770	446,802,420
2023-06-13	7.150	7.920	7.110	7.920	7.920	343,599,730
2023-06-12	7.470	7.610	7.190	7.200	7.200	190,587,719
2023-06-09	7.180	7.510	7.010	7.410	7.410	232,850,745
2023-06-08	7.250	7.250	6.870	7.080	7.080	222,404,563
2023-06-07	7.500	7.740	7.200	7.350	7.350	270,578,378
2023-06-06	7.270	8.000	7.220	7.570	7.570	360,667,478
2023-06-05	7.330	7.530	7.060	7.460	7.460	248,461,618
2023-06-02	7.280	7.650	7.140	7.300	7.300	260,833,888
2023-06-01	6.900	7.640	6.850	7.230	7.230	265,466,058
2023-05-31	6.950	7.290	6.810	7.030	7.030	224,188,579
2023-05-30	6.750	7.130	6.620	6.950	6.950	197,957,478
2023-05-29	6.770	6.960	6.660	6.870	6.870	207,864,130
2023-05-26	6.550	6.820	6.460	6.710	6.710	204,361,797
2023-05-25	6.590	6.750	6.470	6.670	6.670	275,789,941
2023-05-24	6.030	6.620	5.970	6.620	6.620	263,161,822
2023-05-23	6.050	6.170	5.890	6.020	6.020	102,818,904
2023-05-22	6.160	6.180	5.930	6.010	6.010	124,744,961
2023-05-19	6.420	6.500	6.180	6.200	6.200	123,276,380
2023-05-18	6.330	6.530	6.160	6.410	6.410	152,364,279
2023-05-17	6.230	6.520	6.150	6.320	6.320	157,016,139
2023-05-16	7.020	7.080	6.420	6.420	6.420	256,939,637
2023-05-15	6.800	7.310	6.670	7.130	7.130	251,263,705
2023-05-12	7.380	7.470	7.050	7.050	7.050	305,932,049
2023-05-11	7.210	7.980	7.160	7.830	7.830	481,246,260
2023-05-10	6.920	7.400	6.800	7.250	7.250	354,631,471
2023-05-09	7.180	7.620	6.910	7.130	7.130	473,832,582
2023-05-08	6.210	6.930	6.130	6.930	6.930	248,907,689
2023-05-05	6.220	6.580	6.020	6.300	6.300	255,188,839
2023-05-04	6.010	6.300	5.820	6.240	6.240	231,816,081
2023-04-28	5.600	6.000	5.570	5.930	5.930	185,749,332

← NewerPage 14 of 21 · 1,216 trading daysOlder →

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.