Dalian Zeus Entertainment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 4.630 | 4.690 | 4.460 | 4.550 | 4.550 | 51,261,220 |
| 2022-01-28 | 4.650 | 4.720 | 4.560 | 4.610 | 4.610 | 45,556,480 |
| 2022-01-27 | 4.800 | 4.830 | 4.600 | 4.620 | 4.620 | 53,760,128 |
| 2022-01-26 | 4.820 | 4.950 | 4.740 | 4.790 | 4.790 | 44,793,340 |
| 2022-01-25 | 5.110 | 5.120 | 4.800 | 4.810 | 4.810 | 70,957,480 |
| 2022-01-24 | 5.090 | 5.210 | 5.020 | 5.120 | 5.120 | 66,862,714 |
| 2022-01-21 | 5.310 | 5.460 | 5.080 | 5.100 | 5.100 | 105,731,723 |
| 2022-01-20 | 5.760 | 5.770 | 5.360 | 5.390 | 5.390 | 133,922,524 |
| 2022-01-19 | 5.870 | 6.040 | 5.800 | 5.900 | 5.900 | 108,773,948 |
| 2022-01-18 | 6.010 | 6.050 | 5.660 | 5.770 | 5.770 | 141,776,947 |
| 2022-01-17 | 5.800 | 6.190 | 5.760 | 6.080 | 6.080 | 165,299,313 |
| 2022-01-14 | 5.730 | 6.000 | 5.730 | 5.750 | 5.750 | 129,735,380 |
| 2022-01-13 | 6.100 | 6.220 | 5.860 | 5.870 | 5.870 | 156,761,986 |
| 2022-01-12 | 5.830 | 6.400 | 5.720 | 6.180 | 6.180 | 206,134,764 |
| 2022-01-11 | 5.990 | 6.140 | 5.790 | 5.890 | 5.890 | 158,547,827 |
| 2022-01-10 | 5.880 | 6.320 | 5.870 | 6.060 | 6.060 | 164,466,415 |
| 2022-01-07 | 6.410 | 6.560 | 5.990 | 6.070 | 6.070 | 219,453,788 |
| 2022-01-06 | 7.000 | 7.170 | 6.230 | 6.250 | 6.250 | 340,909,310 |
| 2022-01-05 | 6.010 | 6.920 | 5.980 | 6.920 | 6.920 | 320,095,323 |
| 2022-01-04 | 5.830 | 6.410 | 5.600 | 6.290 | 6.290 | 346,093,240 |
| 2021-12-31 | 5.830 | 5.830 | 5.700 | 5.830 | 5.830 | 130,191,544 |
| 2021-12-30 | 4.900 | 5.300 | 4.840 | 5.300 | 5.300 | 112,747,409 |
| 2021-12-29 | 4.450 | 4.820 | 4.430 | 4.820 | 4.820 | 97,439,037 |
| 2021-12-28 | 4.420 | 4.500 | 4.340 | 4.380 | 4.380 | 62,616,478 |
| 2021-12-27 | 4.540 | 4.610 | 4.410 | 4.440 | 4.440 | 83,845,024 |
| 2021-12-24 | 4.920 | 4.920 | 4.470 | 4.490 | 4.490 | 120,419,065 |
| 2021-12-23 | 4.920 | 4.980 | 4.730 | 4.920 | 4.920 | 120,008,027 |
| 2021-12-22 | 5.130 | 5.200 | 4.860 | 4.880 | 4.880 | 165,617,836 |
| 2021-12-21 | 5.250 | 5.790 | 4.980 | 5.350 | 5.350 | 250,314,307 |
| 2021-12-20 | 4.750 | 5.280 | 4.750 | 5.280 | 5.280 | 199,950,854 |
| 2021-12-17 | 4.980 | 5.000 | 4.620 | 4.800 | 4.800 | 162,687,193 |
| 2021-12-16 | 5.230 | 5.450 | 4.880 | 5.130 | 5.130 | 212,795,018 |
| 2021-12-15 | 4.780 | 5.230 | 4.570 | 5.230 | 5.230 | 250,072,536 |
| 2021-12-14 | 4.880 | 4.880 | 4.500 | 4.750 | 4.750 | 79,697,843 |
| 2021-12-13 | 4.050 | 4.440 | 4.000 | 4.440 | 4.440 | 146,838,543 |
| 2021-12-10 | 3.660 | 4.040 | 3.650 | 4.040 | 4.040 | 112,279,375 |
| 2021-12-09 | 3.560 | 3.750 | 3.530 | 3.670 | 3.670 | 55,071,159 |
| 2021-12-08 | 3.480 | 3.690 | 3.380 | 3.560 | 3.560 | 46,991,186 |
| 2021-12-07 | 3.420 | 3.550 | 3.390 | 3.400 | 3.400 | 26,366,180 |
| 2021-12-06 | 3.450 | 3.490 | 3.380 | 3.410 | 3.410 | 22,005,080 |
| 2021-12-03 | 3.560 | 3.580 | 3.440 | 3.460 | 3.460 | 26,002,292 |
| 2021-12-02 | 3.560 | 3.660 | 3.490 | 3.520 | 3.520 | 41,365,629 |
| 2021-12-01 | 3.550 | 3.720 | 3.470 | 3.620 | 3.620 | 90,657,350 |
| 2021-11-30 | 3.360 | 3.550 | 3.330 | 3.550 | 3.550 | 28,042,410 |
| 2021-11-29 | 3.260 | 3.290 | 3.220 | 3.230 | 3.230 | 20,364,300 |
| 2021-11-26 | 3.310 | 3.340 | 3.270 | 3.310 | 3.310 | 19,373,364 |
| 2021-11-25 | 3.430 | 3.470 | 3.310 | 3.320 | 3.320 | 38,969,798 |
| 2021-11-24 | 3.430 | 3.540 | 3.400 | 3.470 | 3.470 | 41,375,040 |
| 2021-11-23 | 3.450 | 3.490 | 3.360 | 3.430 | 3.430 | 33,712,920 |
| 2021-11-22 | 3.490 | 3.520 | 3.420 | 3.460 | 3.460 | 31,423,623 |
| 2021-11-19 | 3.530 | 3.620 | 3.490 | 3.490 | 3.490 | 32,754,360 |
| 2021-11-18 | 3.640 | 3.690 | 3.470 | 3.530 | 3.530 | 53,918,598 |
| 2021-11-17 | 3.580 | 3.710 | 3.560 | 3.700 | 3.700 | 45,241,843 |
| 2021-11-16 | 3.690 | 3.790 | 3.620 | 3.630 | 3.630 | 56,194,382 |
| 2021-11-15 | 3.800 | 3.810 | 3.640 | 3.720 | 3.720 | 59,597,418 |
| 2021-11-12 | 3.640 | 3.950 | 3.610 | 3.740 | 3.740 | 93,651,747 |
| 2021-11-11 | 3.560 | 3.810 | 3.520 | 3.700 | 3.700 | 114,008,448 |
| 2021-11-10 | 3.490 | 3.950 | 3.460 | 3.710 | 3.710 | 149,830,627 |
| 2021-11-09 | 3.620 | 3.750 | 3.440 | 3.590 | 3.590 | 109,420,758 |
| 2021-11-08 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 9,811,485 |
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.