Dalian Zeus Entertainment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 7.600 | 7.750 | 7.160 | 7.160 | 7.160 | 230,469,346 |
| 2026-07-16 | 7.630 | 8.110 | 7.500 | 7.960 | 7.960 | 395,547,955 |
| 2026-07-15 | 7.570 | 7.950 | 7.460 | 7.690 | 7.690 | 294,366,052 |
| 2026-07-14 | 7.960 | 8.190 | 7.410 | 7.730 | 7.730 | 342,353,539 |
| 2026-07-13 | 8.650 | 8.890 | 7.940 | 8.000 | 8.000 | 445,463,860 |
| 2026-07-10 | 8.230 | 8.890 | 8.020 | 8.540 | 8.540 | 537,867,343 |
| 2026-07-09 | 8.000 | 8.420 | 7.720 | 8.080 | 8.080 | 358,033,085 |
| 2026-07-08 | 8.500 | 8.600 | 7.970 | 8.020 | 8.020 | 345,820,219 |
| 2026-07-07 | 8.440 | 9.110 | 8.440 | 8.710 | 8.710 | 439,854,868 |
| 2026-07-06 | 9.570 | 9.750 | 8.430 | 8.430 | 8.430 | 480,186,521 |
| 2026-07-03 | 10.320 | 10.320 | 9.310 | 9.370 | 9.370 | 618,935,090 |
| 2026-07-02 | 10.000 | 10.340 | 10.000 | 10.340 | 10.340 | 102,675,870 |
| 2026-07-01 | 9.110 | 9.870 | 9.010 | 9.400 | 9.400 | 525,556,189 |
| 2026-06-30 | 9.250 | 9.570 | 8.980 | 9.300 | 9.300 | 538,010,577 |
| 2026-06-29 | 9.170 | 9.680 | 8.810 | 9.110 | 9.110 | 645,499,204 |
| 2026-06-26 | 8.230 | 8.830 | 7.960 | 8.830 | 8.830 | 494,701,902 |
| 2026-06-25 | 8.490 | 8.570 | 8.030 | 8.030 | 8.030 | 438,456,793 |
| 2026-06-24 | 8.210 | 8.920 | 8.110 | 8.920 | 8.920 | 176,965,464 |
| 2026-06-23 | 8.510 | 8.640 | 7.930 | 8.110 | 8.110 | 451,884,927 |
| 2026-06-22 | 8.100 | 8.500 | 8.090 | 8.500 | 8.500 | 288,717,634 |
| 2026-06-18 | 7.150 | 7.730 | 6.970 | 7.730 | 7.730 | 374,358,578 |
| 2026-06-17 | 7.190 | 7.250 | 6.960 | 7.030 | 7.030 | 285,507,357 |
| 2026-06-16 | 7.310 | 7.410 | 6.850 | 7.260 | 7.260 | 434,958,073 |
| 2026-06-15 | 7.560 | 7.980 | 7.380 | 7.500 | 7.500 | 469,836,912 |
| 2026-06-12 | 7.420 | 8.120 | 7.300 | 7.520 | 7.520 | 608,047,083 |
| 2026-06-11 | 8.750 | 8.830 | 7.980 | 7.980 | 7.980 | 160,374,625 |
| 2026-06-10 | 8.280 | 8.870 | 8.280 | 8.870 | 8.870 | 343,853,465 |
| 2026-06-09 | 7.750 | 8.060 | 7.620 | 8.060 | 8.060 | 475,453,371 |
| 2026-06-08 | 7.100 | 7.330 | 7.000 | 7.330 | 7.330 | 110,283,478 |
| 2026-06-05 | 6.660 | 6.660 | 6.550 | 6.660 | 6.660 | 124,960,728 |
| 2026-06-04 | 6.040 | 6.200 | 5.980 | 6.050 | 6.050 | 137,762,667 |
| 2026-06-03 | 6.400 | 6.530 | 6.120 | 6.180 | 6.180 | 224,038,319 |
| 2026-06-02 | 7.490 | 7.500 | 6.700 | 6.700 | 6.700 | 269,290,678 |
| 2026-06-01 | 7.050 | 7.480 | 7.000 | 7.440 | 7.440 | 271,418,435 |
| 2026-05-29 | 7.180 | 7.380 | 6.970 | 7.150 | 7.150 | 239,145,113 |
| 2026-05-28 | 7.000 | 7.290 | 6.970 | 7.130 | 7.130 | 204,362,836 |
| 2026-05-27 | 7.000 | 7.270 | 6.960 | 7.070 | 7.070 | 185,584,362 |
| 2026-05-26 | 6.810 | 7.350 | 6.650 | 7.150 | 7.150 | 282,353,237 |
| 2026-05-25 | 6.800 | 7.080 | 6.770 | 6.870 | 6.870 | 163,891,306 |
| 2026-05-22 | 6.770 | 6.860 | 6.580 | 6.760 | 6.760 | 171,091,005 |
| 2026-05-21 | 6.960 | 7.280 | 6.740 | 6.800 | 6.800 | 216,032,475 |
| 2026-05-20 | 7.100 | 7.290 | 6.930 | 6.970 | 6.970 | 271,687,918 |
| 2026-05-19 | 7.010 | 7.490 | 6.900 | 7.130 | 7.130 | 368,748,707 |
| 2026-05-18 | 6.520 | 7.080 | 6.490 | 7.080 | 7.080 | 231,091,251 |
| 2026-05-15 | 6.300 | 6.660 | 6.290 | 6.440 | 6.440 | 102,386,686 |
| 2026-05-14 | 6.560 | 6.640 | 6.310 | 6.320 | 6.320 | 97,084,111 |
| 2026-05-13 | 6.440 | 6.550 | 6.350 | 6.540 | 6.540 | 112,348,430 |
| 2026-05-12 | 6.360 | 6.710 | 6.320 | 6.450 | 6.450 | 172,200,837 |
| 2026-05-11 | 6.380 | 6.450 | 6.250 | 6.370 | 6.370 | 131,548,685 |
| 2026-05-08 | 6.540 | 6.750 | 6.330 | 6.350 | 6.350 | 191,069,110 |
| 2026-05-07 | 6.310 | 6.430 | 6.260 | 6.410 | 6.410 | 147,216,261 |
| 2026-05-06 | 6.220 | 6.390 | 6.200 | 6.370 | 6.370 | 173,506,119 |
| 2026-04-30 | 6.160 | 6.430 | 6.060 | 6.200 | 6.200 | 229,271,952 |
| 2026-04-29 | 5.900 | 5.950 | 5.900 | 5.950 | 5.950 | 52,523,406 |
| 2026-04-28 | 5.570 | 5.570 | 5.380 | 5.410 | 5.410 | 45,085,207 |
| 2026-04-27 | 5.530 | 5.600 | 5.440 | 5.590 | 5.590 | 36,084,235 |
| 2026-04-24 | 5.580 | 5.610 | 5.460 | 5.560 | 5.560 | 42,885,283 |
| 2026-04-23 | 5.680 | 5.740 | 5.600 | 5.620 | 5.620 | 43,068,019 |
| 2026-04-22 | 5.640 | 5.670 | 5.570 | 5.670 | 5.670 | 41,924,029 |
| 2026-04-21 | 5.810 | 5.850 | 5.630 | 5.670 | 5.670 | 69,243,113 |
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.