Dalian Zeus Entertainment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 3.880 | 3.950 | 3.680 | 3.700 | 3.700 | 109,908,761 |
| 2022-11-01 | 3.510 | 3.590 | 3.470 | 3.590 | 3.590 | 18,888,500 |
| 2022-10-31 | 3.530 | 3.590 | 3.450 | 3.510 | 3.510 | 19,946,123 |
| 2022-10-28 | 3.560 | 3.600 | 3.400 | 3.430 | 3.430 | 21,501,621 |
| 2022-10-27 | 3.540 | 3.630 | 3.470 | 3.600 | 3.600 | 33,302,980 |
| 2022-10-26 | 3.410 | 3.700 | 3.370 | 3.520 | 3.520 | 36,500,003 |
| 2022-10-25 | 3.440 | 3.460 | 3.320 | 3.390 | 3.390 | 21,566,400 |
| 2022-10-24 | 3.530 | 3.620 | 3.400 | 3.420 | 3.420 | 20,629,200 |
| 2022-10-21 | 3.600 | 3.670 | 3.530 | 3.530 | 3.530 | 18,139,560 |
| 2022-10-20 | 3.580 | 3.700 | 3.540 | 3.640 | 3.640 | 23,954,112 |
| 2022-10-19 | 3.610 | 3.670 | 3.540 | 3.620 | 3.620 | 26,146,597 |
| 2022-10-18 | 3.600 | 3.750 | 3.540 | 3.640 | 3.640 | 37,554,166 |
| 2022-10-17 | 3.460 | 3.620 | 3.370 | 3.590 | 3.590 | 25,180,941 |
| 2022-10-14 | 3.430 | 3.500 | 3.400 | 3.480 | 3.480 | 17,201,644 |
| 2022-10-13 | 3.350 | 3.590 | 3.320 | 3.430 | 3.430 | 23,500,580 |
| 2022-10-12 | 3.240 | 3.380 | 3.210 | 3.380 | 3.380 | 15,405,580 |
| 2022-10-11 | 3.200 | 3.380 | 3.200 | 3.270 | 3.270 | 14,345,340 |
| 2022-10-10 | 3.370 | 3.380 | 3.220 | 3.240 | 3.240 | 11,517,900 |
| 2022-09-30 | 3.280 | 3.360 | 3.280 | 3.330 | 3.330 | 11,053,923 |
| 2022-09-29 | 3.410 | 3.410 | 3.260 | 3.290 | 3.290 | 12,602,860 |
| 2022-09-28 | 3.470 | 3.480 | 3.360 | 3.360 | 3.360 | 10,718,000 |
| 2022-09-27 | 3.440 | 3.510 | 3.400 | 3.490 | 3.490 | 9,639,328 |
| 2022-09-26 | 3.500 | 3.550 | 3.260 | 3.430 | 3.430 | 14,722,928 |
| 2022-09-23 | 3.680 | 3.680 | 3.540 | 3.560 | 3.560 | 8,650,043 |
| 2022-09-22 | 3.670 | 3.740 | 3.630 | 3.630 | 3.630 | 10,943,200 |
| 2022-09-21 | 3.600 | 3.730 | 3.520 | 3.700 | 3.700 | 14,163,202 |
| 2022-09-20 | 3.630 | 3.680 | 3.590 | 3.610 | 3.610 | 13,545,583 |
| 2022-09-19 | 3.680 | 3.680 | 3.550 | 3.590 | 3.590 | 16,298,973 |
| 2022-09-16 | 3.760 | 3.770 | 3.660 | 3.680 | 3.680 | 15,849,900 |
| 2022-09-15 | 3.830 | 3.830 | 3.700 | 3.750 | 3.750 | 18,034,780 |
| 2022-09-14 | 3.840 | 3.860 | 3.780 | 3.810 | 3.810 | 16,997,520 |
| 2022-09-13 | 3.880 | 3.950 | 3.880 | 3.900 | 3.900 | 13,914,480 |
| 2022-09-09 | 3.900 | 3.910 | 3.830 | 3.880 | 3.880 | 13,384,500 |
| 2022-09-08 | 3.950 | 3.990 | 3.910 | 3.910 | 3.910 | 14,785,400 |
| 2022-09-07 | 3.980 | 3.990 | 3.900 | 3.930 | 3.930 | 17,827,800 |
| 2022-09-06 | 4.010 | 4.030 | 3.930 | 4.000 | 4.000 | 16,394,703 |
| 2022-09-05 | 4.060 | 4.100 | 3.970 | 4.000 | 4.000 | 28,697,111 |
| 2022-09-02 | 3.970 | 4.140 | 3.960 | 4.100 | 4.100 | 37,395,043 |
| 2022-09-01 | 4.050 | 4.120 | 3.950 | 3.970 | 3.970 | 24,204,988 |
| 2022-08-31 | 4.080 | 4.180 | 4.010 | 4.050 | 4.050 | 30,006,700 |
| 2022-08-30 | 4.110 | 4.190 | 4.050 | 4.080 | 4.080 | 34,407,500 |
| 2022-08-29 | 3.870 | 4.100 | 3.830 | 4.080 | 4.080 | 42,345,863 |
| 2022-08-26 | 3.960 | 4.020 | 3.920 | 3.940 | 3.940 | 21,679,000 |
| 2022-08-25 | 4.000 | 4.010 | 3.820 | 3.930 | 3.930 | 29,761,840 |
| 2022-08-24 | 4.050 | 4.110 | 3.950 | 3.970 | 3.970 | 29,344,500 |
| 2022-08-23 | 4.100 | 4.110 | 4.000 | 4.040 | 4.040 | 30,290,743 |
| 2022-08-22 | 3.960 | 4.130 | 3.910 | 4.110 | 4.110 | 52,736,736 |
| 2022-08-19 | 3.880 | 4.030 | 3.870 | 3.960 | 3.960 | 43,442,800 |
| 2022-08-18 | 3.970 | 3.980 | 3.850 | 3.860 | 3.860 | 27,480,300 |
| 2022-08-17 | 3.890 | 4.040 | 3.850 | 3.980 | 3.980 | 37,637,383 |
| 2022-08-16 | 3.930 | 3.950 | 3.860 | 3.890 | 3.890 | 21,357,200 |
| 2022-08-15 | 4.020 | 4.060 | 3.910 | 3.940 | 3.940 | 27,449,884 |
| 2022-08-12 | 3.960 | 4.030 | 3.920 | 4.010 | 4.010 | 32,450,420 |
| 2022-08-11 | 3.850 | 4.040 | 3.840 | 3.970 | 3.970 | 42,395,524 |
| 2022-08-10 | 3.830 | 3.920 | 3.780 | 3.850 | 3.850 | 22,356,096 |
| 2022-08-09 | 3.830 | 3.900 | 3.800 | 3.820 | 3.820 | 23,637,000 |
| 2022-08-08 | 3.790 | 3.940 | 3.730 | 3.870 | 3.870 | 55,744,700 |
| 2022-08-05 | 3.650 | 3.990 | 3.640 | 3.890 | 3.890 | 90,470,997 |
| 2022-08-04 | 3.530 | 3.650 | 3.510 | 3.630 | 3.630 | 23,881,426 |
| 2022-08-03 | 3.560 | 3.700 | 3.490 | 3.510 | 3.510 | 23,698,385 |
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.