Dalian Zeus Entertainment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	6.020	6.030	5.540	5.640	5.640	232,838,049
2023-04-26	5.710	6.350	5.700	6.150	6.150	288,844,149
2023-04-25	5.640	5.880	5.620	5.790	5.790	150,360,901
2023-04-24	5.430	5.620	5.390	5.560	5.560	78,081,149
2023-04-21	5.850	5.930	5.450	5.460	5.460	134,306,631
2023-04-20	5.640	5.890	5.610	5.880	5.880	128,763,290
2023-04-19	5.700	5.840	5.660	5.710	5.710	116,855,359
2023-04-18	5.810	5.860	5.600	5.690	5.690	133,829,651
2023-04-17	6.230	6.300	5.830	5.860	5.860	169,311,032
2023-04-14	6.710	6.770	6.180	6.200	6.200	316,836,660
2023-04-13	6.050	6.600	6.010	6.600	6.600	169,725,317
2023-04-12	5.800	6.080	5.760	6.000	6.000	129,035,373
2023-04-11	5.630	5.950	5.550	5.800	5.800	102,412,233
2023-04-10	5.970	6.030	5.600	5.620	5.620	109,938,283
2023-04-07	5.800	6.070	5.700	5.970	5.970	120,759,900
2023-04-06	6.000	6.010	5.710	5.790	5.790	145,100,724
2023-04-04	6.370	6.420	6.110	6.170	6.170	150,501,654
2023-04-03	6.180	6.370	6.070	6.310	6.310	188,334,507
2023-03-31	5.820	6.210	5.810	6.180	6.180	167,647,705
2023-03-30	6.020	6.080	5.770	5.850	5.850	157,017,498
2023-03-29	6.180	6.310	6.110	6.140	6.140	131,771,913
2023-03-28	6.400	6.400	6.160	6.200	6.200	195,224,598
2023-03-27	6.610	6.790	6.410	6.530	6.530	254,234,255
2023-03-24	6.370	6.660	6.360	6.570	6.570	285,614,973
2023-03-23	6.350	6.480	6.200	6.430	6.430	243,036,027
2023-03-22	6.360	6.530	6.230	6.480	6.480	378,003,605
2023-03-21	5.820	6.400	5.820	6.400	6.400	269,317,388
2023-03-20	6.000	6.160	5.800	5.820	5.820	245,605,909
2023-03-17	5.550	6.100	5.520	5.890	5.890	262,375,277
2023-03-16	5.410	5.750	5.350	5.560	5.560	165,448,974
2023-03-15	5.690	5.800	5.500	5.510	5.510	118,980,788
2023-03-14	5.830	5.900	5.600	5.640	5.640	149,590,320
2023-03-13	5.650	5.850	5.520	5.820	5.820	155,637,923
2023-03-10	5.700	5.800	5.620	5.630	5.630	136,168,511
2023-03-09	5.840	6.000	5.680	5.910	5.910	205,060,087
2023-03-08	5.700	5.820	5.640	5.760	5.760	114,449,158
2023-03-07	5.910	5.960	5.730	5.760	5.760	145,050,605
2023-03-06	6.060	6.110	5.850	5.890	5.890	147,801,540
2023-03-03	6.000	6.190	5.940	6.120	6.120	232,124,715
2023-03-02	5.980	6.370	5.930	6.230	6.230	341,047,513
2023-03-01	5.730	6.040	5.710	5.980	5.980	257,598,188
2023-02-28	5.810	5.880	5.600	5.770	5.770	197,804,151
2023-02-27	6.060	6.130	5.730	5.800	5.800	280,119,470
2023-02-24	6.360	6.530	6.150	6.160	6.160	281,707,540
2023-02-23	6.400	6.660	6.100	6.440	6.440	381,050,041
2023-02-22	6.410	6.570	6.150	6.290	6.290	312,543,131
2023-02-21	6.630	6.850	6.290	6.570	6.570	416,769,191
2023-02-20	6.800	7.160	6.540	6.830	6.830	406,263,526
2023-02-17	6.900	7.080	6.500	6.860	6.860	404,200,861
2023-02-16	6.500	7.270	6.400	6.840	6.840	480,629,216
2023-02-15	7.000	7.120	6.670	6.720	6.720	462,451,804
2023-02-14	6.420	7.120	6.160	6.860	6.860	590,360,180
2023-02-13	6.480	6.840	6.380	6.840	6.840	540,051,246
2023-02-10	5.910	6.560	5.800	6.220	6.220	534,703,830
2023-02-09	5.910	6.040	5.630	5.960	5.960	362,546,410
2023-02-08	6.730	6.730	5.830	5.910	5.910	529,351,400
2023-02-07	6.120	6.120	6.120	6.120	6.120	23,651,540
2023-02-06	5.560	5.560	5.560	5.560	5.560	16,863,390
2023-02-03	4.700	5.050	4.650	5.050	5.050	174,625,710
2023-02-02	4.850	4.880	4.540	4.590	4.590	208,344,632

← NewerPage 15 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.