Dalian Zeus Entertainment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 3.720 | 3.740 | 3.500 | 3.560 | 3.560 | 30,591,366 |
| 2022-08-01 | 3.730 | 3.900 | 3.720 | 3.780 | 3.780 | 30,041,860 |
| 2022-07-29 | 3.720 | 3.810 | 3.710 | 3.770 | 3.770 | 23,545,285 |
| 2022-07-28 | 3.740 | 3.800 | 3.710 | 3.720 | 3.720 | 16,894,536 |
| 2022-07-27 | 3.780 | 3.810 | 3.710 | 3.730 | 3.730 | 14,215,736 |
| 2022-07-26 | 3.750 | 3.780 | 3.720 | 3.780 | 3.780 | 14,830,255 |
| 2022-07-25 | 3.810 | 3.900 | 3.740 | 3.740 | 3.740 | 19,911,800 |
| 2022-07-22 | 3.760 | 3.830 | 3.730 | 3.750 | 3.750 | 26,460,500 |
| 2022-07-21 | 3.750 | 3.850 | 3.710 | 3.800 | 3.800 | 30,305,658 |
| 2022-07-20 | 3.730 | 3.760 | 3.680 | 3.720 | 3.720 | 17,851,954 |
| 2022-07-19 | 3.600 | 3.720 | 3.560 | 3.690 | 3.690 | 25,045,220 |
| 2022-07-18 | 3.460 | 3.640 | 3.450 | 3.600 | 3.600 | 23,213,756 |
| 2022-07-15 | 3.680 | 3.680 | 3.490 | 3.490 | 3.490 | 30,173,167 |
| 2022-07-14 | 3.770 | 3.790 | 3.730 | 3.730 | 3.730 | 15,946,500 |
| 2022-07-13 | 3.730 | 3.850 | 3.730 | 3.800 | 3.800 | 15,514,080 |
| 2022-07-12 | 3.810 | 3.810 | 3.710 | 3.730 | 3.730 | 17,202,920 |
| 2022-07-11 | 3.880 | 3.890 | 3.790 | 3.820 | 3.820 | 16,547,608 |
| 2022-07-08 | 3.790 | 3.950 | 3.760 | 3.880 | 3.880 | 25,771,880 |
| 2022-07-07 | 3.810 | 3.840 | 3.790 | 3.810 | 3.810 | 14,739,092 |
| 2022-07-06 | 3.940 | 3.950 | 3.810 | 3.810 | 3.810 | 18,159,900 |
| 2022-07-05 | 3.980 | 3.990 | 3.880 | 3.930 | 3.930 | 22,900,595 |
| 2022-07-04 | 3.990 | 4.000 | 3.950 | 3.980 | 3.980 | 15,693,840 |
| 2022-07-01 | 4.000 | 4.010 | 3.950 | 3.980 | 3.980 | 19,626,360 |
| 2022-06-30 | 4.020 | 4.070 | 3.960 | 4.000 | 4.000 | 20,731,608 |
| 2022-06-29 | 4.050 | 4.090 | 3.990 | 3.990 | 3.990 | 30,409,592 |
| 2022-06-28 | 3.980 | 4.090 | 3.930 | 4.050 | 4.050 | 31,592,751 |
| 2022-06-27 | 3.990 | 4.040 | 3.960 | 3.990 | 3.990 | 22,598,300 |
| 2022-06-24 | 3.970 | 4.010 | 3.940 | 3.960 | 3.960 | 17,516,198 |
| 2022-06-23 | 3.970 | 3.990 | 3.900 | 3.970 | 3.970 | 19,641,920 |
| 2022-06-22 | 4.060 | 4.060 | 3.950 | 3.960 | 3.960 | 25,131,200 |
| 2022-06-21 | 4.030 | 4.090 | 3.980 | 4.060 | 4.060 | 30,624,256 |
| 2022-06-20 | 4.060 | 4.070 | 4.000 | 4.020 | 4.020 | 23,396,100 |
| 2022-06-17 | 4.130 | 4.210 | 4.010 | 4.040 | 4.040 | 41,446,060 |
| 2022-06-16 | 3.950 | 4.190 | 3.950 | 4.140 | 4.140 | 65,328,360 |
| 2022-06-15 | 3.980 | 4.020 | 3.940 | 3.950 | 3.950 | 25,003,263 |
| 2022-06-14 | 4.000 | 4.000 | 3.850 | 3.980 | 3.980 | 34,044,460 |
| 2022-06-13 | 4.030 | 4.100 | 4.010 | 4.020 | 4.020 | 25,607,960 |
| 2022-06-10 | 4.050 | 4.110 | 4.030 | 4.080 | 4.080 | 24,022,060 |
| 2022-06-09 | 4.020 | 4.180 | 3.980 | 4.120 | 4.120 | 46,297,780 |
| 2022-06-08 | 4.060 | 4.150 | 3.980 | 4.040 | 4.040 | 33,433,736 |
| 2022-06-07 | 4.060 | 4.060 | 3.950 | 3.990 | 3.990 | 19,036,880 |
| 2022-06-06 | 3.960 | 4.060 | 3.910 | 4.050 | 4.050 | 27,594,103 |
| 2022-06-02 | 3.990 | 4.000 | 3.910 | 3.940 | 3.940 | 22,851,000 |
| 2022-06-01 | 4.020 | 4.080 | 3.980 | 4.000 | 4.000 | 19,862,380 |
| 2022-05-31 | 4.020 | 4.070 | 3.940 | 4.040 | 4.040 | 21,434,200 |
| 2022-05-30 | 4.080 | 4.120 | 3.980 | 4.020 | 4.020 | 18,293,211 |
| 2022-05-27 | 4.110 | 4.140 | 4.010 | 4.060 | 4.060 | 24,097,300 |
| 2022-05-26 | 4.090 | 4.130 | 3.980 | 4.120 | 4.120 | 24,927,500 |
| 2022-05-25 | 3.930 | 4.060 | 3.900 | 4.060 | 4.060 | 25,374,040 |
| 2022-05-24 | 4.170 | 4.170 | 3.940 | 3.950 | 3.950 | 31,904,191 |
| 2022-05-23 | 4.290 | 4.300 | 4.180 | 4.190 | 4.190 | 27,735,019 |
| 2022-05-20 | 4.190 | 4.250 | 4.150 | 4.170 | 4.170 | 24,480,568 |
| 2022-05-19 | 4.150 | 4.240 | 4.110 | 4.190 | 4.190 | 33,157,272 |
| 2022-05-18 | 4.050 | 4.410 | 4.040 | 4.260 | 4.260 | 65,575,723 |
| 2022-05-17 | 4.080 | 4.090 | 3.950 | 4.010 | 4.010 | 25,018,851 |
| 2022-05-16 | 4.060 | 4.120 | 4.020 | 4.070 | 4.070 | 21,509,948 |
| 2022-05-13 | 4.070 | 4.090 | 3.990 | 4.060 | 4.060 | 18,400,803 |
| 2022-05-12 | 3.970 | 4.100 | 3.940 | 4.040 | 4.040 | 23,719,004 |
| 2022-05-11 | 4.050 | 4.160 | 4.000 | 4.000 | 4.000 | 34,709,028 |
| 2022-05-10 | 3.960 | 4.050 | 3.910 | 4.050 | 4.050 | 23,171,204 |
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.