Dalian Zeus Entertainment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 5.560 | 5.880 | 5.500 | 5.720 | 5.720 | 159,786,182 |
| 2025-04-22 | 5.670 | 5.760 | 5.520 | 5.540 | 5.540 | 67,466,699 |
| 2025-04-21 | 5.420 | 5.650 | 5.360 | 5.650 | 5.650 | 73,032,487 |
| 2025-04-18 | 5.500 | 5.510 | 5.350 | 5.420 | 5.420 | 37,981,690 |
| 2025-04-17 | 5.420 | 5.550 | 5.370 | 5.450 | 5.450 | 50,791,965 |
| 2025-04-16 | 5.570 | 5.600 | 5.370 | 5.440 | 5.440 | 60,983,900 |
| 2025-04-15 | 5.680 | 5.800 | 5.560 | 5.610 | 5.610 | 65,349,400 |
| 2025-04-14 | 5.590 | 5.720 | 5.590 | 5.650 | 5.650 | 69,835,399 |
| 2025-04-11 | 5.450 | 5.580 | 5.390 | 5.500 | 5.500 | 76,315,822 |
| 2025-04-10 | 5.450 | 5.600 | 5.410 | 5.460 | 5.460 | 87,556,900 |
| 2025-04-09 | 5.020 | 5.380 | 4.660 | 5.320 | 5.320 | 128,824,865 |
| 2025-04-08 | 5.010 | 5.400 | 4.950 | 5.160 | 5.160 | 131,180,734 |
| 2025-04-07 | 5.480 | 5.720 | 5.480 | 5.480 | 5.480 | 46,561,600 |
| 2025-04-03 | 6.150 | 6.250 | 6.040 | 6.090 | 6.090 | 56,198,347 |
| 2025-04-02 | 6.150 | 6.280 | 6.100 | 6.190 | 6.190 | 51,616,994 |
| 2025-04-01 | 6.200 | 6.270 | 6.130 | 6.150 | 6.150 | 66,031,840 |
| 2025-03-31 | 6.160 | 6.170 | 5.950 | 6.140 | 6.140 | 78,345,735 |
| 2025-03-28 | 6.210 | 6.290 | 6.180 | 6.220 | 6.220 | 56,989,195 |
| 2025-03-27 | 6.210 | 6.310 | 6.150 | 6.220 | 6.220 | 56,144,962 |
| 2025-03-26 | 6.140 | 6.330 | 6.140 | 6.250 | 6.250 | 61,638,811 |
| 2025-03-25 | 6.400 | 6.400 | 6.160 | 6.180 | 6.180 | 78,911,400 |
| 2025-03-24 | 6.600 | 6.650 | 6.210 | 6.400 | 6.400 | 116,233,540 |
| 2025-03-21 | 6.860 | 6.880 | 6.620 | 6.650 | 6.650 | 100,528,820 |
| 2025-03-20 | 6.850 | 7.050 | 6.790 | 6.900 | 6.900 | 99,698,979 |
| 2025-03-19 | 6.980 | 6.980 | 6.860 | 6.890 | 6.890 | 78,629,860 |
| 2025-03-18 | 7.040 | 7.110 | 6.960 | 7.020 | 7.020 | 81,213,396 |
| 2025-03-17 | 7.100 | 7.150 | 7.020 | 7.040 | 7.040 | 89,264,509 |
| 2025-03-14 | 6.960 | 7.120 | 6.880 | 7.080 | 7.080 | 102,859,296 |
| 2025-03-13 | 7.190 | 7.220 | 6.840 | 6.960 | 6.960 | 144,891,008 |
| 2025-03-12 | 7.280 | 7.450 | 7.230 | 7.260 | 7.260 | 132,791,474 |
| 2025-03-11 | 7.010 | 7.310 | 6.960 | 7.280 | 7.280 | 124,513,246 |
| 2025-03-10 | 7.280 | 7.290 | 7.060 | 7.140 | 7.140 | 135,812,020 |
| 2025-03-07 | 7.570 | 7.790 | 7.250 | 7.370 | 7.370 | 217,038,706 |
| 2025-03-06 | 7.350 | 7.560 | 7.260 | 7.460 | 7.460 | 198,217,945 |
| 2025-03-05 | 7.130 | 7.380 | 6.920 | 7.250 | 7.250 | 198,878,861 |
| 2025-03-04 | 6.660 | 7.180 | 6.650 | 7.110 | 7.110 | 199,233,106 |
| 2025-03-03 | 6.970 | 7.080 | 6.650 | 6.750 | 6.750 | 179,188,452 |
| 2025-02-28 | 7.800 | 7.810 | 7.090 | 7.090 | 7.090 | 251,361,631 |
| 2025-02-27 | 7.700 | 8.000 | 7.610 | 7.880 | 7.880 | 255,210,045 |
| 2025-02-26 | 7.760 | 7.820 | 7.620 | 7.700 | 7.700 | 182,379,601 |
| 2025-02-25 | 7.490 | 7.970 | 7.440 | 7.810 | 7.810 | 226,632,391 |
| 2025-02-24 | 8.040 | 8.160 | 7.660 | 7.700 | 7.700 | 327,786,952 |
| 2025-02-21 | 8.210 | 8.400 | 8.000 | 8.120 | 8.120 | 351,489,509 |
| 2025-02-20 | 8.490 | 8.970 | 8.160 | 8.270 | 8.270 | 464,912,521 |
| 2025-02-19 | 8.050 | 8.380 | 7.660 | 8.350 | 8.350 | 409,406,169 |
| 2025-02-18 | 7.950 | 8.460 | 7.900 | 8.160 | 8.160 | 353,527,849 |
| 2025-02-17 | 8.410 | 8.420 | 7.940 | 8.100 | 8.100 | 383,369,277 |
| 2025-02-14 | 7.900 | 8.800 | 7.900 | 8.400 | 8.400 | 515,720,277 |
| 2025-02-13 | 8.240 | 8.660 | 7.750 | 8.090 | 8.090 | 497,737,769 |
| 2025-02-12 | 7.890 | 8.450 | 7.660 | 8.210 | 8.210 | 451,370,057 |
| 2025-02-11 | 8.100 | 8.700 | 7.860 | 8.160 | 8.160 | 611,553,952 |
| 2025-02-10 | 7.390 | 8.050 | 7.390 | 8.050 | 8.050 | 442,289,805 |
| 2025-02-07 | 7.280 | 8.010 | 7.150 | 7.320 | 7.320 | 651,378,373 |
| 2025-02-06 | 7.380 | 7.380 | 6.950 | 7.380 | 7.380 | 417,209,497 |
| 2025-02-05 | 6.710 | 6.710 | 6.710 | 6.710 | 6.710 | 47,985,357 |
| 2025-01-27 | 6.000 | 6.250 | 5.720 | 6.100 | 6.100 | 280,948,487 |
| 2025-01-24 | 5.590 | 5.900 | 5.430 | 5.840 | 5.840 | 225,135,634 |
| 2025-01-23 | 5.780 | 5.950 | 5.570 | 5.610 | 5.610 | 198,325,940 |
| 2025-01-22 | 6.010 | 6.040 | 5.650 | 5.680 | 5.680 | 203,938,259 |
| 2025-01-21 | 6.060 | 6.270 | 5.980 | 6.130 | 6.130 | 201,983,797 |
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.