Dalian Zeus Entertainment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 4.030 | 4.180 | 3.990 | 4.020 | 4.020 | 28,598,100 |
| 2022-05-06 | 3.890 | 4.060 | 3.830 | 4.010 | 4.010 | 25,817,736 |
| 2022-05-05 | 3.980 | 4.050 | 3.870 | 4.000 | 4.000 | 26,142,154 |
| 2022-04-29 | 3.780 | 4.060 | 3.780 | 3.960 | 3.960 | 40,629,682 |
| 2022-04-28 | 3.980 | 4.000 | 3.660 | 3.750 | 3.750 | 39,548,820 |
| 2022-04-27 | 3.840 | 4.050 | 3.730 | 4.020 | 4.020 | 40,171,560 |
| 2022-04-26 | 3.960 | 4.080 | 3.780 | 3.920 | 3.920 | 39,993,856 |
| 2022-04-25 | 4.310 | 4.320 | 3.960 | 3.960 | 3.960 | 40,673,423 |
| 2022-04-22 | 4.460 | 4.460 | 4.330 | 4.400 | 4.400 | 29,377,560 |
| 2022-04-21 | 4.720 | 4.790 | 4.440 | 4.480 | 4.480 | 46,489,728 |
| 2022-04-20 | 4.940 | 4.980 | 4.720 | 4.740 | 4.740 | 44,572,536 |
| 2022-04-19 | 4.700 | 4.950 | 4.660 | 4.950 | 4.950 | 50,135,173 |
| 2022-04-18 | 4.700 | 4.780 | 4.590 | 4.700 | 4.700 | 26,740,474 |
| 2022-04-15 | 4.880 | 4.880 | 4.660 | 4.710 | 4.710 | 37,815,560 |
| 2022-04-14 | 4.860 | 4.970 | 4.800 | 4.890 | 4.890 | 38,057,000 |
| 2022-04-13 | 5.080 | 5.110 | 4.760 | 4.800 | 4.800 | 64,557,666 |
| 2022-04-12 | 5.200 | 5.380 | 4.970 | 5.160 | 5.160 | 66,187,300 |
| 2022-04-11 | 5.110 | 5.230 | 4.950 | 4.990 | 4.990 | 56,663,480 |
| 2022-04-08 | 5.210 | 5.340 | 5.140 | 5.210 | 5.210 | 78,480,112 |
| 2022-04-07 | 5.440 | 5.680 | 5.300 | 5.300 | 5.300 | 101,186,223 |
| 2022-04-06 | 5.440 | 5.630 | 5.320 | 5.490 | 5.490 | 102,389,504 |
| 2022-04-01 | 5.400 | 5.790 | 5.360 | 5.560 | 5.560 | 118,464,203 |
| 2022-03-31 | 5.250 | 5.850 | 5.200 | 5.390 | 5.390 | 130,865,891 |
| 2022-03-30 | 5.240 | 5.320 | 5.110 | 5.320 | 5.320 | 78,537,300 |
| 2022-03-29 | 5.220 | 5.310 | 5.080 | 5.250 | 5.250 | 92,577,577 |
| 2022-03-28 | 5.130 | 5.500 | 5.080 | 5.200 | 5.200 | 152,278,654 |
| 2022-03-25 | 4.600 | 5.020 | 4.570 | 5.020 | 5.020 | 58,346,913 |
| 2022-03-24 | 4.610 | 4.660 | 4.510 | 4.560 | 4.560 | 40,977,760 |
| 2022-03-23 | 4.660 | 4.780 | 4.560 | 4.690 | 4.690 | 49,723,040 |
| 2022-03-22 | 4.780 | 4.900 | 4.670 | 4.760 | 4.760 | 62,063,939 |
| 2022-03-21 | 4.840 | 4.930 | 4.770 | 4.830 | 4.830 | 47,976,400 |
| 2022-03-18 | 4.830 | 4.940 | 4.790 | 4.840 | 4.840 | 37,882,100 |
| 2022-03-17 | 4.810 | 4.960 | 4.770 | 4.870 | 4.870 | 62,040,970 |
| 2022-03-16 | 4.640 | 4.850 | 4.430 | 4.750 | 4.750 | 71,804,300 |
| 2022-03-15 | 4.880 | 4.940 | 4.530 | 4.540 | 4.540 | 68,788,200 |
| 2022-03-14 | 5.040 | 5.140 | 4.880 | 4.880 | 4.880 | 49,212,626 |
| 2022-03-11 | 5.040 | 5.170 | 4.940 | 5.090 | 5.090 | 54,878,100 |
| 2022-03-10 | 5.360 | 5.420 | 5.150 | 5.190 | 5.190 | 78,363,260 |
| 2022-03-09 | 5.250 | 5.320 | 4.830 | 5.250 | 5.250 | 107,375,309 |
| 2022-03-08 | 5.370 | 5.690 | 5.260 | 5.370 | 5.370 | 125,344,866 |
| 2022-03-07 | 5.100 | 5.750 | 5.060 | 5.500 | 5.500 | 147,907,799 |
| 2022-03-04 | 4.940 | 5.470 | 4.760 | 5.240 | 5.240 | 139,626,370 |
| 2022-03-03 | 4.930 | 5.100 | 4.900 | 4.970 | 4.970 | 69,335,580 |
| 2022-03-02 | 4.890 | 5.000 | 4.830 | 4.930 | 4.930 | 55,941,790 |
| 2022-03-01 | 4.820 | 5.130 | 4.760 | 5.010 | 5.010 | 94,896,446 |
| 2022-02-28 | 4.830 | 4.990 | 4.710 | 4.880 | 4.880 | 101,055,785 |
| 2022-02-25 | 5.100 | 5.660 | 5.050 | 5.060 | 5.060 | 181,457,271 |
| 2022-02-24 | 5.140 | 5.270 | 4.970 | 5.270 | 5.270 | 212,059,521 |
| 2022-02-23 | 4.400 | 4.790 | 4.390 | 4.790 | 4.790 | 41,456,563 |
| 2022-02-22 | 4.430 | 4.430 | 4.230 | 4.350 | 4.350 | 51,224,212 |
| 2022-02-21 | 4.270 | 4.450 | 4.260 | 4.430 | 4.430 | 50,781,826 |
| 2022-02-18 | 4.350 | 4.420 | 4.260 | 4.320 | 4.320 | 46,091,130 |
| 2022-02-17 | 4.370 | 4.430 | 4.290 | 4.320 | 4.320 | 48,185,596 |
| 2022-02-16 | 4.390 | 4.490 | 4.330 | 4.420 | 4.420 | 50,780,324 |
| 2022-02-15 | 4.450 | 4.510 | 4.300 | 4.370 | 4.370 | 50,977,300 |
| 2022-02-14 | 4.370 | 4.540 | 4.290 | 4.460 | 4.460 | 49,179,828 |
| 2022-02-11 | 4.680 | 4.680 | 4.390 | 4.410 | 4.410 | 71,643,141 |
| 2022-02-10 | 4.760 | 4.770 | 4.590 | 4.670 | 4.670 | 70,527,088 |
| 2022-02-09 | 4.590 | 4.800 | 4.540 | 4.760 | 4.760 | 78,604,583 |
| 2022-02-08 | 4.540 | 4.670 | 4.450 | 4.580 | 4.580 | 55,818,400 |
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.