Dalian Zeus Entertainment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 4.850 | 4.880 | 4.540 | 4.590 | 4.590 | 208,344,632 |
| 2023-02-01 | 4.220 | 4.650 | 4.190 | 4.650 | 4.650 | 116,412,432 |
| 2023-01-31 | 4.250 | 4.270 | 4.140 | 4.230 | 4.230 | 57,516,069 |
| 2023-01-30 | 4.180 | 4.360 | 4.140 | 4.290 | 4.290 | 71,308,762 |
| 2023-01-20 | 4.040 | 4.120 | 4.040 | 4.100 | 4.100 | 26,641,691 |
| 2023-01-19 | 4.050 | 4.120 | 4.040 | 4.040 | 4.040 | 25,743,107 |
| 2023-01-18 | 4.000 | 4.180 | 3.990 | 4.080 | 4.080 | 52,594,526 |
| 2023-01-17 | 4.100 | 4.110 | 3.960 | 3.980 | 3.980 | 36,026,903 |
| 2023-01-16 | 4.150 | 4.150 | 4.060 | 4.090 | 4.090 | 36,773,544 |
| 2023-01-13 | 4.090 | 4.190 | 4.090 | 4.160 | 4.160 | 46,045,400 |
| 2023-01-12 | 4.040 | 4.160 | 4.000 | 4.080 | 4.080 | 32,398,300 |
| 2023-01-11 | 4.170 | 4.180 | 4.020 | 4.050 | 4.050 | 36,529,600 |
| 2023-01-10 | 4.060 | 4.230 | 4.000 | 4.170 | 4.170 | 52,014,000 |
| 2023-01-09 | 3.950 | 4.130 | 3.950 | 4.050 | 4.050 | 33,978,500 |
| 2023-01-06 | 4.080 | 4.130 | 3.940 | 3.950 | 3.950 | 48,338,442 |
| 2023-01-05 | 4.120 | 4.300 | 4.060 | 4.100 | 4.100 | 55,998,181 |
| 2023-01-04 | 4.110 | 4.150 | 4.070 | 4.120 | 4.120 | 43,427,738 |
| 2023-01-03 | 3.900 | 4.110 | 3.880 | 4.100 | 4.100 | 51,285,839 |
| 2022-12-30 | 3.800 | 3.960 | 3.770 | 3.910 | 3.910 | 49,228,368 |
| 2022-12-29 | 3.880 | 3.980 | 3.750 | 3.770 | 3.770 | 52,639,417 |
| 2022-12-28 | 4.000 | 4.010 | 3.790 | 3.850 | 3.850 | 52,670,418 |
| 2022-12-27 | 4.130 | 4.180 | 3.930 | 4.000 | 4.000 | 61,477,090 |
| 2022-12-26 | 4.190 | 4.230 | 4.060 | 4.100 | 4.100 | 43,787,260 |
| 2022-12-23 | 4.080 | 4.250 | 4.060 | 4.190 | 4.190 | 40,344,192 |
| 2022-12-22 | 4.160 | 4.230 | 4.100 | 4.100 | 4.100 | 32,384,700 |
| 2022-12-21 | 4.150 | 4.300 | 4.120 | 4.160 | 4.160 | 36,731,020 |
| 2022-12-20 | 4.290 | 4.380 | 4.130 | 4.150 | 4.150 | 37,338,524 |
| 2022-12-19 | 4.370 | 4.410 | 4.200 | 4.270 | 4.270 | 38,348,900 |
| 2022-12-16 | 4.420 | 4.440 | 4.330 | 4.370 | 4.370 | 42,836,043 |
| 2022-12-15 | 4.550 | 4.630 | 4.420 | 4.470 | 4.470 | 80,368,418 |
| 2022-12-14 | 4.320 | 4.800 | 4.260 | 4.610 | 4.610 | 131,593,556 |
| 2022-12-13 | 4.330 | 4.500 | 4.300 | 4.360 | 4.360 | 49,194,881 |
| 2022-12-12 | 4.460 | 4.550 | 4.310 | 4.350 | 4.350 | 56,823,990 |
| 2022-12-09 | 4.490 | 4.550 | 4.320 | 4.490 | 4.490 | 85,104,523 |
| 2022-12-08 | 4.510 | 4.670 | 4.350 | 4.420 | 4.420 | 130,036,027 |
| 2022-12-07 | 4.120 | 4.490 | 4.080 | 4.490 | 4.490 | 96,735,943 |
| 2022-12-06 | 4.120 | 4.170 | 4.080 | 4.080 | 4.080 | 33,173,540 |
| 2022-12-05 | 4.160 | 4.250 | 4.140 | 4.160 | 4.160 | 35,641,880 |
| 2022-12-02 | 4.180 | 4.240 | 4.120 | 4.160 | 4.160 | 40,164,961 |
| 2022-12-01 | 4.090 | 4.200 | 4.070 | 4.140 | 4.140 | 48,506,868 |
| 2022-11-30 | 4.100 | 4.130 | 4.030 | 4.050 | 4.050 | 32,221,400 |
| 2022-11-29 | 4.010 | 4.120 | 4.010 | 4.100 | 4.100 | 37,015,585 |
| 2022-11-28 | 3.970 | 4.040 | 3.930 | 4.040 | 4.040 | 35,576,230 |
| 2022-11-25 | 4.110 | 4.110 | 4.020 | 4.040 | 4.040 | 36,039,723 |
| 2022-11-24 | 4.150 | 4.180 | 4.070 | 4.080 | 4.080 | 39,265,149 |
| 2022-11-23 | 4.290 | 4.290 | 4.070 | 4.150 | 4.150 | 64,061,982 |
| 2022-11-22 | 4.360 | 4.440 | 4.210 | 4.220 | 4.220 | 89,064,600 |
| 2022-11-21 | 4.410 | 4.570 | 4.370 | 4.410 | 4.410 | 79,749,490 |
| 2022-11-18 | 4.590 | 4.700 | 4.410 | 4.410 | 4.410 | 129,865,544 |
| 2022-11-17 | 4.830 | 4.890 | 4.510 | 4.570 | 4.570 | 164,922,336 |
| 2022-11-16 | 4.450 | 4.720 | 4.420 | 4.560 | 4.560 | 150,166,548 |
| 2022-11-15 | 4.460 | 4.610 | 4.410 | 4.480 | 4.480 | 124,711,454 |
| 2022-11-14 | 4.610 | 4.740 | 4.460 | 4.540 | 4.540 | 221,531,612 |
| 2022-11-11 | 4.500 | 4.750 | 4.450 | 4.750 | 4.750 | 278,609,043 |
| 2022-11-10 | 3.930 | 4.320 | 3.910 | 4.320 | 4.320 | 154,383,679 |
| 2022-11-09 | 4.020 | 4.050 | 3.920 | 3.930 | 3.930 | 63,060,779 |
| 2022-11-08 | 4.100 | 4.170 | 3.970 | 3.980 | 3.980 | 140,451,229 |
| 2022-11-07 | 3.680 | 4.060 | 3.650 | 4.060 | 4.060 | 79,060,839 |
| 2022-11-04 | 3.640 | 3.750 | 3.620 | 3.690 | 3.690 | 36,101,700 |
| 2022-11-03 | 3.590 | 3.780 | 3.590 | 3.620 | 3.620 | 56,477,474 |
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.