Dalian Zeus Entertainment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 7.920 | 8.080 | 7.360 | 7.400 | 7.400 | 315,453,684 |
| 2026-01-15 | 7.860 | 8.230 | 7.650 | 8.030 | 8.030 | 393,535,501 |
| 2026-01-14 | 7.700 | 8.510 | 7.700 | 8.500 | 8.500 | 557,080,542 |
| 2026-01-13 | 8.330 | 8.480 | 7.700 | 7.740 | 7.740 | 385,811,748 |
| 2026-01-12 | 7.620 | 8.090 | 7.490 | 8.080 | 8.080 | 339,144,787 |
| 2026-01-09 | 6.880 | 7.350 | 6.860 | 7.350 | 7.350 | 192,802,882 |
| 2026-01-08 | 6.730 | 7.040 | 6.680 | 6.930 | 6.930 | 116,797,634 |
| 2026-01-07 | 6.760 | 6.930 | 6.710 | 6.750 | 6.750 | 101,744,872 |
| 2026-01-06 | 6.670 | 6.800 | 6.610 | 6.770 | 6.770 | 108,417,978 |
| 2026-01-05 | 6.390 | 6.780 | 6.350 | 6.690 | 6.690 | 128,348,259 |
| 2025-12-31 | 6.270 | 6.440 | 6.240 | 6.370 | 6.370 | 76,589,202 |
| 2025-12-30 | 6.170 | 6.330 | 6.170 | 6.260 | 6.260 | 49,909,851 |
| 2025-12-29 | 6.240 | 6.260 | 6.170 | 6.190 | 6.190 | 28,893,612 |
| 2025-12-26 | 6.260 | 6.280 | 6.180 | 6.230 | 6.230 | 34,325,197 |
| 2025-12-25 | 6.220 | 6.260 | 6.190 | 6.240 | 6.240 | 32,884,400 |
| 2025-12-24 | 6.090 | 6.190 | 6.090 | 6.190 | 6.190 | 27,202,927 |
| 2025-12-23 | 6.170 | 6.200 | 6.100 | 6.110 | 6.110 | 30,424,140 |
| 2025-12-22 | 6.200 | 6.240 | 6.180 | 6.200 | 6.200 | 29,637,249 |
| 2025-12-19 | 6.130 | 6.220 | 6.110 | 6.210 | 6.210 | 34,737,181 |
| 2025-12-18 | 6.100 | 6.200 | 6.080 | 6.110 | 6.110 | 29,873,411 |
| 2025-12-17 | 6.120 | 6.150 | 6.010 | 6.150 | 6.150 | 36,138,512 |
| 2025-12-16 | 6.300 | 6.300 | 6.090 | 6.100 | 6.100 | 54,182,199 |
| 2025-12-15 | 6.240 | 6.440 | 6.180 | 6.360 | 6.360 | 54,932,942 |
| 2025-12-12 | 6.200 | 6.320 | 6.180 | 6.290 | 6.290 | 44,183,067 |
| 2025-12-11 | 6.390 | 6.410 | 6.200 | 6.210 | 6.210 | 53,582,146 |
| 2025-12-10 | 6.410 | 6.440 | 6.360 | 6.410 | 6.410 | 32,645,533 |
| 2025-12-09 | 6.450 | 6.510 | 6.390 | 6.400 | 6.400 | 44,752,628 |
| 2025-12-08 | 6.470 | 6.500 | 6.440 | 6.470 | 6.470 | 51,173,146 |
| 2025-12-05 | 6.410 | 6.490 | 6.280 | 6.470 | 6.470 | 54,995,756 |
| 2025-12-04 | 6.590 | 6.620 | 6.410 | 6.420 | 6.420 | 73,363,875 |
| 2025-12-03 | 6.930 | 6.940 | 6.570 | 6.590 | 6.590 | 91,120,354 |
| 2025-12-02 | 7.040 | 7.040 | 6.860 | 6.870 | 6.870 | 57,124,096 |
| 2025-12-01 | 7.020 | 7.080 | 6.950 | 7.050 | 7.050 | 64,106,728 |
| 2025-11-28 | 6.980 | 7.110 | 6.900 | 7.020 | 7.020 | 69,356,686 |
| 2025-11-27 | 7.070 | 7.150 | 6.990 | 6.990 | 6.990 | 67,219,487 |
| 2025-11-26 | 7.120 | 7.270 | 7.050 | 7.090 | 7.090 | 107,637,989 |
| 2025-11-25 | 7.040 | 7.240 | 7.020 | 7.170 | 7.170 | 181,648,101 |
| 2025-11-24 | 6.680 | 7.110 | 6.610 | 7.040 | 7.040 | 167,279,565 |
| 2025-11-21 | 6.590 | 6.780 | 6.480 | 6.630 | 6.630 | 74,107,113 |
| 2025-11-20 | 6.800 | 6.850 | 6.650 | 6.660 | 6.660 | 50,000,715 |
| 2025-11-19 | 6.960 | 6.980 | 6.740 | 6.830 | 6.830 | 75,872,435 |
| 2025-11-18 | 6.750 | 6.990 | 6.700 | 6.930 | 6.930 | 107,067,432 |
| 2025-11-17 | 6.610 | 6.820 | 6.580 | 6.790 | 6.790 | 60,534,900 |
| 2025-11-14 | 6.690 | 6.750 | 6.610 | 6.610 | 6.610 | 41,576,452 |
| 2025-11-13 | 6.670 | 6.750 | 6.620 | 6.750 | 6.750 | 34,802,855 |
| 2025-11-12 | 6.790 | 6.810 | 6.620 | 6.670 | 6.670 | 51,236,440 |
| 2025-11-11 | 6.870 | 6.910 | 6.790 | 6.810 | 6.810 | 47,180,138 |
| 2025-11-10 | 6.910 | 6.990 | 6.900 | 6.910 | 6.910 | 52,551,463 |
| 2025-11-07 | 6.950 | 6.980 | 6.900 | 6.910 | 6.910 | 45,710,713 |
| 2025-11-06 | 7.070 | 7.090 | 6.900 | 6.990 | 6.990 | 68,166,251 |
| 2025-11-05 | 7.090 | 7.160 | 7.000 | 7.070 | 7.070 | 68,782,931 |
| 2025-11-04 | 7.110 | 7.170 | 7.030 | 7.170 | 7.170 | 91,912,038 |
| 2025-11-03 | 7.020 | 7.190 | 7.020 | 7.150 | 7.150 | 122,244,659 |
| 2025-10-31 | 6.700 | 7.070 | 6.690 | 6.970 | 6.970 | 133,596,858 |
| 2025-10-30 | 6.820 | 6.850 | 6.680 | 6.700 | 6.700 | 61,547,816 |
| 2025-10-29 | 6.790 | 6.850 | 6.680 | 6.820 | 6.820 | 95,688,536 |
| 2025-10-28 | 6.590 | 6.700 | 6.530 | 6.650 | 6.650 | 57,385,058 |
| 2025-10-27 | 6.640 | 6.680 | 6.550 | 6.610 | 6.610 | 47,382,658 |
| 2025-10-24 | 6.640 | 6.670 | 6.560 | 6.610 | 6.610 | 47,709,469 |
| 2025-10-23 | 6.520 | 6.650 | 6.460 | 6.640 | 6.640 | 40,931,100 |
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.