Dalian Zeus Entertainment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 6.550 | 6.650 | 6.550 | 6.560 | 6.560 | 35,380,300 |
| 2025-10-21 | 6.470 | 6.660 | 6.450 | 6.600 | 6.600 | 52,678,240 |
| 2025-10-20 | 6.440 | 6.510 | 6.430 | 6.470 | 6.470 | 40,520,251 |
| 2025-10-17 | 6.600 | 6.630 | 6.380 | 6.390 | 6.390 | 59,712,304 |
| 2025-10-16 | 6.730 | 6.730 | 6.570 | 6.600 | 6.600 | 49,784,457 |
| 2025-10-15 | 6.610 | 6.750 | 6.570 | 6.740 | 6.740 | 50,140,361 |
| 2025-10-14 | 6.820 | 6.920 | 6.620 | 6.670 | 6.670 | 74,190,376 |
| 2025-10-13 | 6.600 | 6.830 | 6.480 | 6.810 | 6.810 | 74,123,958 |
| 2025-10-10 | 7.080 | 7.080 | 6.940 | 6.960 | 6.960 | 78,793,155 |
| 2025-10-09 | 7.100 | 7.200 | 7.080 | 7.150 | 7.150 | 94,301,578 |
| 2025-09-30 | 6.980 | 7.240 | 6.980 | 7.030 | 7.030 | 83,368,357 |
| 2025-09-29 | 6.870 | 6.960 | 6.760 | 6.920 | 6.920 | 63,102,124 |
| 2025-09-26 | 7.200 | 7.210 | 6.870 | 6.880 | 6.880 | 103,888,718 |
| 2025-09-25 | 7.200 | 7.380 | 7.170 | 7.230 | 7.230 | 110,680,459 |
| 2025-09-24 | 6.950 | 7.300 | 6.880 | 7.190 | 7.190 | 102,381,036 |
| 2025-09-23 | 7.230 | 7.250 | 6.800 | 7.010 | 7.010 | 107,307,584 |
| 2025-09-22 | 7.190 | 7.240 | 7.100 | 7.210 | 7.210 | 74,913,150 |
| 2025-09-19 | 7.330 | 7.480 | 7.140 | 7.190 | 7.190 | 120,263,463 |
| 2025-09-18 | 7.580 | 7.780 | 7.330 | 7.420 | 7.420 | 209,703,690 |
| 2025-09-17 | 7.430 | 7.660 | 7.360 | 7.590 | 7.590 | 173,670,945 |
| 2025-09-16 | 7.360 | 7.450 | 7.260 | 7.420 | 7.420 | 122,889,198 |
| 2025-09-15 | 7.330 | 7.350 | 7.220 | 7.330 | 7.330 | 86,725,528 |
| 2025-09-12 | 7.400 | 7.470 | 7.300 | 7.320 | 7.320 | 127,166,902 |
| 2025-09-11 | 7.500 | 7.500 | 7.220 | 7.450 | 7.450 | 171,941,683 |
| 2025-09-10 | 7.250 | 7.680 | 7.170 | 7.550 | 7.550 | 233,702,197 |
| 2025-09-09 | 7.160 | 7.370 | 7.120 | 7.240 | 7.240 | 186,793,465 |
| 2025-09-08 | 7.070 | 7.300 | 7.010 | 7.160 | 7.160 | 121,015,349 |
| 2025-09-05 | 7.040 | 7.120 | 6.910 | 7.120 | 7.120 | 96,059,682 |
| 2025-09-04 | 7.140 | 7.250 | 6.870 | 7.040 | 7.040 | 108,268,715 |
| 2025-09-03 | 7.340 | 7.550 | 7.120 | 7.140 | 7.140 | 117,334,822 |
| 2025-09-02 | 7.760 | 7.760 | 7.260 | 7.330 | 7.330 | 149,642,048 |
| 2025-09-01 | 7.640 | 7.880 | 7.640 | 7.760 | 7.760 | 142,068,846 |
| 2025-08-29 | 7.810 | 7.850 | 7.570 | 7.630 | 7.630 | 148,391,332 |
| 2025-08-28 | 7.860 | 7.920 | 7.520 | 7.810 | 7.810 | 226,891,733 |
| 2025-08-27 | 8.380 | 8.670 | 7.860 | 7.870 | 7.870 | 293,793,104 |
| 2025-08-26 | 8.250 | 8.440 | 8.100 | 8.130 | 8.130 | 241,622,158 |
| 2025-08-25 | 8.060 | 8.330 | 8.000 | 8.250 | 8.250 | 281,841,564 |
| 2025-08-22 | 7.900 | 8.090 | 7.830 | 7.970 | 7.970 | 237,259,653 |
| 2025-08-21 | 7.950 | 8.100 | 7.700 | 7.820 | 7.820 | 184,540,839 |
| 2025-08-20 | 7.700 | 7.990 | 7.620 | 7.930 | 7.930 | 253,199,070 |
| 2025-08-19 | 7.840 | 8.120 | 7.800 | 7.910 | 7.910 | 274,771,137 |
| 2025-08-18 | 7.470 | 7.950 | 7.470 | 7.870 | 7.870 | 279,529,460 |
| 2025-08-15 | 7.400 | 7.640 | 7.380 | 7.470 | 7.470 | 197,012,819 |
| 2025-08-14 | 7.740 | 7.810 | 7.350 | 7.380 | 7.380 | 291,674,655 |
| 2025-08-13 | 7.810 | 8.170 | 7.680 | 7.790 | 7.790 | 318,631,829 |
| 2025-08-12 | 7.560 | 8.110 | 7.500 | 7.940 | 7.940 | 352,793,003 |
| 2025-08-11 | 7.310 | 8.110 | 7.310 | 7.650 | 7.650 | 379,054,560 |
| 2025-08-08 | 7.540 | 7.870 | 7.200 | 7.510 | 7.510 | 522,533,634 |
| 2025-08-07 | 6.790 | 7.450 | 6.730 | 7.450 | 7.450 | 361,196,054 |
| 2025-08-06 | 6.660 | 6.780 | 6.620 | 6.770 | 6.770 | 106,080,129 |
| 2025-08-05 | 6.600 | 6.650 | 6.560 | 6.640 | 6.640 | 57,490,796 |
| 2025-08-04 | 6.500 | 6.630 | 6.480 | 6.600 | 6.600 | 50,556,200 |
| 2025-08-01 | 6.610 | 6.630 | 6.380 | 6.580 | 6.580 | 79,187,169 |
| 2025-07-31 | 6.550 | 6.690 | 6.550 | 6.570 | 6.570 | 67,652,939 |
| 2025-07-30 | 6.710 | 6.710 | 6.540 | 6.600 | 6.600 | 70,069,040 |
| 2025-07-29 | 6.730 | 6.750 | 6.620 | 6.710 | 6.710 | 64,333,875 |
| 2025-07-28 | 6.800 | 6.860 | 6.710 | 6.780 | 6.780 | 86,199,116 |
| 2025-07-25 | 6.700 | 6.810 | 6.660 | 6.770 | 6.770 | 92,604,044 |
| 2025-07-24 | 6.560 | 6.680 | 6.540 | 6.670 | 6.670 | 65,322,000 |
| 2025-07-23 | 6.650 | 6.680 | 6.560 | 6.580 | 6.580 | 70,901,757 |
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.