Dalian Zeus Entertainment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 3.470 | 3.540 | 3.450 | 3.500 | 3.500 | 65,901,319 |
| 2024-10-24 | 3.420 | 3.590 | 3.380 | 3.480 | 3.480 | 81,876,488 |
| 2024-10-23 | 3.530 | 3.590 | 3.440 | 3.460 | 3.460 | 89,550,088 |
| 2024-10-22 | 3.470 | 3.670 | 3.440 | 3.550 | 3.550 | 107,122,029 |
| 2024-10-21 | 3.460 | 3.560 | 3.450 | 3.510 | 3.510 | 86,631,380 |
| 2024-10-18 | 3.330 | 3.500 | 3.230 | 3.430 | 3.430 | 108,600,447 |
| 2024-10-17 | 3.260 | 3.420 | 3.260 | 3.290 | 3.290 | 90,764,796 |
| 2024-10-16 | 3.150 | 3.270 | 3.140 | 3.220 | 3.220 | 60,591,414 |
| 2024-10-15 | 3.260 | 3.350 | 3.170 | 3.210 | 3.210 | 80,191,711 |
| 2024-10-14 | 3.120 | 3.270 | 3.070 | 3.270 | 3.270 | 74,877,202 |
| 2024-10-11 | 3.320 | 3.320 | 3.050 | 3.110 | 3.110 | 81,477,125 |
| 2024-10-10 | 3.380 | 3.500 | 3.250 | 3.320 | 3.320 | 97,846,738 |
| 2024-10-09 | 3.700 | 3.700 | 3.380 | 3.380 | 3.380 | 141,061,641 |
| 2024-10-08 | 3.780 | 3.780 | 3.460 | 3.750 | 3.750 | 183,638,838 |
| 2024-09-30 | 3.320 | 3.440 | 3.220 | 3.440 | 3.440 | 137,219,109 |
| 2024-09-27 | 2.950 | 3.180 | 2.940 | 3.130 | 3.130 | 116,232,008 |
| 2024-09-26 | 2.820 | 2.900 | 2.790 | 2.900 | 2.900 | 74,931,516 |
| 2024-09-25 | 2.760 | 2.900 | 2.750 | 2.810 | 2.810 | 103,153,949 |
| 2024-09-24 | 2.650 | 2.730 | 2.610 | 2.730 | 2.730 | 79,020,951 |
| 2024-09-23 | 2.610 | 2.680 | 2.560 | 2.650 | 2.650 | 59,108,941 |
| 2024-09-20 | 2.580 | 2.600 | 2.560 | 2.590 | 2.590 | 39,575,732 |
| 2024-09-19 | 2.520 | 2.600 | 2.470 | 2.580 | 2.580 | 52,001,449 |
| 2024-09-18 | 2.540 | 2.570 | 2.460 | 2.500 | 2.500 | 35,822,016 |
| 2024-09-13 | 2.600 | 2.620 | 2.540 | 2.540 | 2.540 | 42,034,000 |
| 2024-09-12 | 2.600 | 2.670 | 2.600 | 2.610 | 2.610 | 42,282,700 |
| 2024-09-11 | 2.600 | 2.640 | 2.570 | 2.600 | 2.600 | 36,226,300 |
| 2024-09-10 | 2.610 | 2.630 | 2.540 | 2.630 | 2.630 | 49,927,954 |
| 2024-09-09 | 2.610 | 2.650 | 2.570 | 2.600 | 2.600 | 45,310,700 |
| 2024-09-06 | 2.690 | 2.740 | 2.630 | 2.640 | 2.640 | 61,532,500 |
| 2024-09-05 | 2.590 | 2.820 | 2.580 | 2.700 | 2.700 | 104,350,120 |
| 2024-09-04 | 2.620 | 2.660 | 2.570 | 2.580 | 2.580 | 56,728,495 |
| 2024-09-03 | 2.580 | 2.720 | 2.550 | 2.640 | 2.640 | 76,699,200 |
| 2024-09-02 | 2.690 | 2.730 | 2.570 | 2.570 | 2.570 | 115,125,062 |
| 2024-08-30 | 2.530 | 2.790 | 2.530 | 2.700 | 2.700 | 181,812,771 |
| 2024-08-29 | 2.450 | 2.580 | 2.410 | 2.540 | 2.540 | 90,733,923 |
| 2024-08-28 | 2.630 | 2.640 | 2.410 | 2.500 | 2.500 | 135,358,372 |
| 2024-08-27 | 2.730 | 2.810 | 2.630 | 2.680 | 2.680 | 118,462,325 |
| 2024-08-26 | 2.800 | 2.810 | 2.690 | 2.770 | 2.770 | 122,498,278 |
| 2024-08-23 | 2.900 | 2.960 | 2.780 | 2.830 | 2.830 | 239,432,198 |
| 2024-08-22 | 2.650 | 2.930 | 2.640 | 2.930 | 2.930 | 160,600,356 |
| 2024-08-21 | 2.810 | 2.870 | 2.640 | 2.660 | 2.660 | 119,501,761 |
| 2024-08-20 | 2.770 | 2.970 | 2.690 | 2.850 | 2.850 | 94,070,055 |
| 2024-08-19 | 2.710 | 2.810 | 2.710 | 2.780 | 2.780 | 49,073,124 |
| 2024-08-16 | 2.800 | 2.830 | 2.750 | 2.750 | 2.750 | 52,890,659 |
| 2024-08-15 | 2.750 | 2.870 | 2.660 | 2.810 | 2.810 | 82,319,433 |
| 2024-08-14 | 2.680 | 2.730 | 2.640 | 2.710 | 2.710 | 33,850,300 |
| 2024-08-13 | 2.670 | 2.690 | 2.620 | 2.670 | 2.670 | 26,084,600 |
| 2024-08-12 | 2.710 | 2.720 | 2.650 | 2.670 | 2.670 | 27,245,900 |
| 2024-08-09 | 2.780 | 2.830 | 2.710 | 2.710 | 2.710 | 36,340,400 |
| 2024-08-08 | 2.790 | 2.830 | 2.720 | 2.780 | 2.780 | 35,324,627 |
| 2024-08-07 | 2.820 | 2.840 | 2.780 | 2.780 | 2.780 | 27,903,920 |
| 2024-08-06 | 2.770 | 2.840 | 2.750 | 2.810 | 2.810 | 41,921,500 |
| 2024-08-05 | 2.770 | 2.870 | 2.730 | 2.730 | 2.730 | 44,794,055 |
| 2024-08-02 | 2.820 | 2.870 | 2.770 | 2.780 | 2.780 | 33,856,556 |
| 2024-08-01 | 2.870 | 2.890 | 2.800 | 2.850 | 2.850 | 34,927,720 |
| 2024-07-31 | 2.750 | 2.870 | 2.740 | 2.860 | 2.860 | 44,093,124 |
| 2024-07-30 | 2.730 | 2.770 | 2.700 | 2.740 | 2.740 | 39,493,664 |
| 2024-07-29 | 2.670 | 2.770 | 2.600 | 2.730 | 2.730 | 48,365,086 |
| 2024-07-26 | 2.620 | 2.690 | 2.600 | 2.670 | 2.670 | 36,013,122 |
| 2024-07-25 | 2.540 | 2.620 | 2.510 | 2.580 | 2.580 | 34,856,941 |
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.