Dalian Zeus Entertainment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 6.810 | 6.820 | 6.680 | 6.690 | 6.690 | 109,621,740 |
| 2025-07-21 | 6.660 | 6.990 | 6.610 | 6.890 | 6.890 | 159,140,529 |
| 2025-07-18 | 6.860 | 7.000 | 6.760 | 6.810 | 6.810 | 135,730,338 |
| 2025-07-17 | 6.710 | 6.900 | 6.670 | 6.830 | 6.830 | 150,217,679 |
| 2025-07-16 | 6.740 | 6.830 | 6.650 | 6.770 | 6.770 | 142,762,439 |
| 2025-07-15 | 6.550 | 6.850 | 6.440 | 6.760 | 6.760 | 201,153,446 |
| 2025-07-14 | 6.700 | 6.760 | 6.530 | 6.550 | 6.550 | 112,320,088 |
| 2025-07-11 | 6.480 | 6.530 | 6.390 | 6.490 | 6.490 | 88,417,429 |
| 2025-07-10 | 6.550 | 6.650 | 6.470 | 6.500 | 6.500 | 100,253,020 |
| 2025-07-09 | 6.560 | 6.640 | 6.510 | 6.580 | 6.580 | 142,784,436 |
| 2025-07-08 | 6.580 | 6.610 | 6.440 | 6.550 | 6.550 | 253,365,640 |
| 2025-07-07 | 6.230 | 6.850 | 6.160 | 6.750 | 6.750 | 366,776,857 |
| 2025-07-04 | 6.240 | 6.310 | 6.220 | 6.230 | 6.230 | 42,749,300 |
| 2025-07-03 | 6.300 | 6.360 | 6.210 | 6.280 | 6.280 | 41,680,877 |
| 2025-07-02 | 6.410 | 6.430 | 6.230 | 6.270 | 6.270 | 76,631,897 |
| 2025-07-01 | 6.360 | 6.520 | 6.290 | 6.470 | 6.470 | 115,655,763 |
| 2025-06-30 | 6.230 | 6.390 | 6.180 | 6.350 | 6.350 | 80,345,788 |
| 2025-06-27 | 6.220 | 6.270 | 6.160 | 6.190 | 6.190 | 47,659,500 |
| 2025-06-26 | 6.270 | 6.320 | 6.190 | 6.200 | 6.200 | 57,863,387 |
| 2025-06-25 | 6.220 | 6.280 | 6.160 | 6.270 | 6.270 | 63,747,500 |
| 2025-06-24 | 6.030 | 6.230 | 6.010 | 6.210 | 6.210 | 69,160,816 |
| 2025-06-23 | 5.900 | 6.050 | 5.860 | 6.020 | 6.020 | 50,107,120 |
| 2025-06-20 | 6.120 | 6.180 | 5.960 | 5.970 | 5.970 | 58,988,860 |
| 2025-06-19 | 6.250 | 6.300 | 6.100 | 6.120 | 6.120 | 59,468,416 |
| 2025-06-18 | 6.360 | 6.360 | 6.120 | 6.270 | 6.270 | 60,344,540 |
| 2025-06-17 | 6.430 | 6.450 | 6.320 | 6.360 | 6.360 | 63,324,656 |
| 2025-06-16 | 6.350 | 6.530 | 6.320 | 6.460 | 6.460 | 61,436,699 |
| 2025-06-13 | 6.570 | 6.620 | 6.400 | 6.430 | 6.430 | 102,798,580 |
| 2025-06-12 | 6.580 | 6.790 | 6.550 | 6.680 | 6.680 | 141,023,800 |
| 2025-06-11 | 6.450 | 6.710 | 6.430 | 6.640 | 6.640 | 135,377,927 |
| 2025-06-10 | 6.610 | 6.620 | 6.340 | 6.470 | 6.470 | 108,848,184 |
| 2025-06-09 | 6.390 | 6.680 | 6.390 | 6.610 | 6.610 | 134,188,030 |
| 2025-06-06 | 6.540 | 6.540 | 6.350 | 6.390 | 6.390 | 86,712,849 |
| 2025-06-05 | 6.390 | 6.560 | 6.350 | 6.540 | 6.540 | 119,239,190 |
| 2025-06-04 | 6.360 | 6.520 | 6.310 | 6.390 | 6.390 | 71,541,467 |
| 2025-06-03 | 6.240 | 6.550 | 6.200 | 6.380 | 6.380 | 89,095,560 |
| 2025-05-30 | 6.450 | 6.580 | 6.280 | 6.280 | 6.280 | 88,582,991 |
| 2025-05-29 | 6.230 | 6.570 | 6.220 | 6.450 | 6.450 | 119,953,851 |
| 2025-05-28 | 6.350 | 6.410 | 6.200 | 6.270 | 6.270 | 83,676,151 |
| 2025-05-27 | 6.440 | 6.540 | 6.330 | 6.390 | 6.390 | 70,084,500 |
| 2025-05-26 | 6.310 | 6.590 | 6.290 | 6.480 | 6.480 | 87,528,200 |
| 2025-05-23 | 6.600 | 6.630 | 6.330 | 6.350 | 6.350 | 111,701,800 |
| 2025-05-22 | 6.670 | 6.800 | 6.590 | 6.710 | 6.710 | 87,287,747 |
| 2025-05-21 | 6.890 | 6.890 | 6.700 | 6.720 | 6.720 | 120,672,454 |
| 2025-05-20 | 6.600 | 6.990 | 6.600 | 6.950 | 6.950 | 196,431,279 |
| 2025-05-19 | 6.660 | 6.700 | 6.510 | 6.650 | 6.650 | 90,979,863 |
| 2025-05-16 | 6.580 | 6.750 | 6.530 | 6.650 | 6.650 | 116,088,056 |
| 2025-05-15 | 6.860 | 6.860 | 6.540 | 6.570 | 6.570 | 136,381,778 |
| 2025-05-14 | 6.860 | 7.000 | 6.780 | 6.820 | 6.820 | 143,755,991 |
| 2025-05-13 | 7.200 | 7.280 | 6.900 | 6.930 | 6.930 | 186,461,432 |
| 2025-05-12 | 7.050 | 7.350 | 6.830 | 7.200 | 7.200 | 253,346,467 |
| 2025-05-09 | 6.990 | 7.250 | 6.920 | 7.020 | 7.020 | 250,571,512 |
| 2025-05-08 | 7.340 | 7.550 | 7.050 | 7.070 | 7.070 | 376,304,852 |
| 2025-05-07 | 6.700 | 7.340 | 6.570 | 7.340 | 7.340 | 403,992,647 |
| 2025-05-06 | 6.550 | 6.740 | 6.410 | 6.670 | 6.670 | 243,388,890 |
| 2025-04-30 | 6.570 | 6.740 | 6.400 | 6.440 | 6.440 | 276,178,269 |
| 2025-04-29 | 6.560 | 7.150 | 6.450 | 6.680 | 6.680 | 425,379,811 |
| 2025-04-28 | 6.020 | 6.560 | 5.940 | 6.560 | 6.560 | 330,435,301 |
| 2025-04-25 | 5.490 | 5.960 | 5.480 | 5.960 | 5.960 | 175,990,529 |
| 2025-04-24 | 5.650 | 5.670 | 5.400 | 5.420 | 5.420 | 118,762,454 |
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.