Dalian Zeus Entertainment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 6.110 | 6.200 | 5.980 | 5.990 | 5.990 | 189,732,387 |
| 2025-01-17 | 6.260 | 6.300 | 5.980 | 6.010 | 6.010 | 281,077,387 |
| 2025-01-16 | 6.300 | 6.650 | 6.200 | 6.470 | 6.470 | 416,314,156 |
| 2025-01-15 | 6.200 | 6.770 | 6.120 | 6.550 | 6.550 | 433,397,552 |
| 2025-01-14 | 5.700 | 6.160 | 5.610 | 6.150 | 6.150 | 365,423,335 |
| 2025-01-13 | 5.700 | 5.960 | 5.430 | 5.600 | 5.600 | 263,831,033 |
| 2025-01-10 | 5.730 | 6.100 | 5.600 | 5.830 | 5.830 | 370,053,581 |
| 2025-01-09 | 5.650 | 5.990 | 5.570 | 5.720 | 5.720 | 417,782,533 |
| 2025-01-08 | 5.190 | 5.720 | 5.110 | 5.720 | 5.720 | 400,228,715 |
| 2025-01-07 | 4.880 | 5.280 | 4.820 | 5.200 | 5.200 | 245,108,087 |
| 2025-01-06 | 4.950 | 5.000 | 4.790 | 4.830 | 4.830 | 143,735,716 |
| 2025-01-03 | 5.430 | 5.470 | 4.960 | 4.990 | 4.990 | 193,210,433 |
| 2025-01-02 | 5.370 | 5.520 | 5.310 | 5.390 | 5.390 | 198,659,202 |
| 2024-12-31 | 5.840 | 5.880 | 5.350 | 5.370 | 5.370 | 239,610,759 |
| 2024-12-30 | 6.150 | 6.210 | 5.790 | 5.810 | 5.810 | 234,043,445 |
| 2024-12-27 | 5.860 | 6.330 | 5.860 | 6.110 | 6.110 | 312,023,140 |
| 2024-12-26 | 5.850 | 6.030 | 5.800 | 5.880 | 5.880 | 225,790,998 |
| 2024-12-25 | 6.300 | 6.360 | 5.730 | 5.880 | 5.880 | 327,606,942 |
| 2024-12-24 | 6.330 | 6.560 | 6.160 | 6.250 | 6.250 | 349,322,898 |
| 2024-12-23 | 7.120 | 7.190 | 6.520 | 6.520 | 6.520 | 364,185,399 |
| 2024-12-20 | 7.500 | 8.210 | 7.240 | 7.240 | 7.240 | 538,697,422 |
| 2024-12-19 | 8.300 | 8.500 | 8.040 | 8.040 | 8.040 | 463,144,069 |
| 2024-12-18 | 8.520 | 9.420 | 8.240 | 8.930 | 8.930 | 869,290,108 |
| 2024-12-17 | 7.430 | 8.560 | 7.150 | 8.560 | 8.560 | 738,362,901 |
| 2024-12-16 | 8.800 | 9.350 | 7.680 | 7.780 | 7.780 | 876,431,340 |
| 2024-12-13 | 7.200 | 8.500 | 7.050 | 8.500 | 8.500 | 706,098,161 |
| 2024-12-12 | 8.300 | 8.490 | 7.510 | 7.730 | 7.730 | 806,395,576 |
| 2024-12-11 | 7.370 | 8.230 | 7.000 | 7.720 | 7.720 | 878,050,878 |
| 2024-12-10 | 7.480 | 7.480 | 7.280 | 7.480 | 7.480 | 306,368,016 |
| 2024-12-09 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 11,048,976 |
| 2024-12-06 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 25,274,616 |
| 2024-12-05 | 5.080 | 5.620 | 5.020 | 5.620 | 5.620 | 135,650,300 |
| 2024-12-04 | 5.230 | 5.440 | 5.010 | 5.110 | 5.110 | 256,317,734 |
| 2024-12-03 | 5.260 | 5.770 | 5.180 | 5.330 | 5.330 | 389,430,147 |
| 2024-12-02 | 4.900 | 5.390 | 4.900 | 5.390 | 5.390 | 390,418,863 |
| 2024-11-29 | 4.620 | 5.040 | 4.620 | 4.900 | 4.900 | 287,732,104 |
| 2024-11-28 | 4.950 | 5.120 | 4.610 | 4.660 | 4.660 | 339,696,303 |
| 2024-11-27 | 4.770 | 5.330 | 4.770 | 5.000 | 5.000 | 396,245,818 |
| 2024-11-26 | 5.490 | 5.490 | 5.300 | 5.300 | 5.300 | 64,422,600 |
| 2024-11-25 | 5.750 | 6.050 | 5.500 | 5.890 | 5.890 | 520,288,244 |
| 2024-11-22 | 5.490 | 5.900 | 5.360 | 5.500 | 5.500 | 573,252,417 |
| 2024-11-21 | 5.050 | 5.360 | 4.940 | 5.360 | 5.360 | 333,392,499 |
| 2024-11-20 | 4.430 | 4.870 | 4.340 | 4.870 | 4.870 | 147,468,368 |
| 2024-11-19 | 4.150 | 4.730 | 4.150 | 4.430 | 4.430 | 291,794,101 |
| 2024-11-18 | 4.730 | 4.890 | 4.320 | 4.550 | 4.550 | 463,109,833 |
| 2024-11-15 | 4.060 | 4.460 | 4.060 | 4.460 | 4.460 | 202,054,035 |
| 2024-11-14 | 3.970 | 4.350 | 3.950 | 4.050 | 4.050 | 309,999,867 |
| 2024-11-13 | 3.860 | 4.000 | 3.830 | 3.950 | 3.950 | 82,228,967 |
| 2024-11-12 | 4.050 | 4.080 | 3.840 | 3.890 | 3.890 | 111,219,608 |
| 2024-11-11 | 3.870 | 4.120 | 3.850 | 4.040 | 4.040 | 142,408,849 |
| 2024-11-08 | 3.960 | 4.060 | 3.870 | 3.880 | 3.880 | 138,567,390 |
| 2024-11-07 | 3.940 | 3.970 | 3.790 | 3.940 | 3.940 | 155,687,401 |
| 2024-11-06 | 3.780 | 3.940 | 3.690 | 3.860 | 3.860 | 188,325,542 |
| 2024-11-05 | 3.630 | 3.740 | 3.560 | 3.730 | 3.730 | 172,966,335 |
| 2024-11-04 | 3.600 | 3.840 | 3.530 | 3.710 | 3.710 | 223,397,768 |
| 2024-11-01 | 3.770 | 3.780 | 3.480 | 3.490 | 3.490 | 126,544,586 |
| 2024-10-31 | 3.600 | 3.830 | 3.560 | 3.770 | 3.770 | 118,336,932 |
| 2024-10-30 | 3.550 | 3.670 | 3.540 | 3.600 | 3.600 | 69,327,255 |
| 2024-10-29 | 3.780 | 3.800 | 3.570 | 3.570 | 3.570 | 94,691,110 |
| 2024-10-28 | 3.490 | 3.690 | 3.480 | 3.690 | 3.690 | 97,279,238 |
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.