37 Interactive Entertainment Network Technology Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	17.310	19.050	17.260	18.790	16.030	97,124,457
2024-01-22	18.680	18.820	17.370	17.460	14.896	72,176,834
2024-01-19	18.300	19.050	18.290	18.880	16.107	99,089,031
2024-01-18	17.460	18.060	17.210	18.010	15.365	60,585,851
2024-01-17	17.850	17.870	17.450	17.450	14.887	32,088,343
2024-01-16	17.920	18.180	17.710	17.960	15.322	41,940,700
2024-01-15	17.590	18.140	17.540	17.830	15.211	36,891,680
2024-01-12	18.170	18.220	17.700	17.710	15.109	37,119,015
2024-01-11	17.680	18.390	17.620	18.260	15.578	45,960,751
2024-01-10	18.070	18.200	17.700	17.750	15.143	42,097,294
2024-01-09	18.430	18.700	18.050	18.290	15.604	43,389,528
2024-01-08	18.760	18.930	18.340	18.490	15.774	37,630,577
2024-01-05	19.050	19.210	18.650	18.770	16.013	41,179,320
2024-01-04	19.350	19.460	18.760	19.200	16.380	52,314,542
2024-01-03	19.100	19.960	18.890	19.490	16.627	78,258,109
2024-01-02	19.200	20.320	19.100	19.120	16.312	101,230,396
2023-12-29	18.220	19.060	18.080	18.810	16.047	87,563,101
2023-12-28	17.890	18.450	17.400	18.160	15.493	92,665,156
2023-12-27	19.200	19.480	17.880	18.070	15.416	121,820,752
2023-12-26	18.850	19.330	18.510	19.020	16.227	104,218,758
2023-12-25	18.520	19.360	18.520	18.960	16.175	149,846,096
2023-12-22	22.780	23.000	20.580	20.580	17.557	19,890,672
2023-12-21	22.220	23.060	22.220	22.870	19.511	23,049,139
2023-12-20	23.430	23.600	22.500	22.530	19.221	22,048,893
2023-12-19	22.770	23.680	22.640	23.410	19.972	28,069,299
2023-12-18	23.300	23.450	22.770	22.850	19.494	23,215,174
2023-12-15	23.700	23.890	23.100	23.360	19.929	24,477,831
2023-12-14	23.770	24.120	23.530	23.600	20.134	20,748,264
2023-12-13	23.890	24.340	23.650	23.680	20.202	28,541,434
2023-12-12	24.390	25.160	24.050	24.130	20.586	44,682,534
2023-12-11	23.500	24.550	23.150	24.340	20.765	46,538,566
2023-12-08	22.970	23.820	22.800	23.660	20.185	45,940,136
2023-12-07	23.620	24.000	23.070	23.410	19.972	36,084,514
2023-12-06	22.500	23.900	22.350	23.430	19.989	39,740,830
2023-12-05	23.760	23.760	22.700	22.830	19.477	37,335,493
2023-12-04	23.330	23.970	22.960	23.650	20.176	57,880,032
2023-12-01	22.180	23.550	22.120	23.290	19.869	61,883,764
2023-11-30	22.220	22.360	21.940	22.150	18.897	20,989,203
2023-11-29	22.400	22.400	21.900	22.220	18.957	20,675,597
2023-11-28	22.230	22.480	21.850	22.400	19.110	26,005,543
2023-11-27	22.410	22.500	21.930	22.250	18.982	32,065,408
2023-11-24	22.880	23.000	22.280	22.410	19.119	26,525,504
2023-11-23	23.050	23.050	22.630	22.940	19.571	28,941,273
2023-11-22	23.040	23.580	22.980	23.100	19.707	32,575,426
2023-11-21	23.230	23.680	23.150	23.180	19.776	40,200,710
2023-11-20	23.320	23.490	22.900	23.240	19.827	31,680,969
2023-11-17	23.280	23.550	23.160	23.370	19.938	26,961,473
2023-11-16	23.580	23.900	23.350	23.350	19.921	35,284,677
2023-11-15	24.390	24.500	23.680	23.730	20.245	34,854,568
2023-11-14	23.980	24.200	23.880	24.120	20.577	27,726,790
2023-11-13	24.420	24.580	23.880	24.100	20.560	39,863,959
2023-11-10	24.590	24.840	24.140	24.270	20.705	39,302,228
2023-11-09	24.820	25.300	24.450	24.630	21.013	56,758,204
2023-11-08	24.390	25.680	24.330	24.970	21.303	98,674,888
2023-11-07	24.800	24.860	23.920	24.510	20.910	126,317,028
2023-11-06	21.910	23.760	21.900	23.760	20.270	97,642,483
2023-11-03	21.500	21.820	20.930	21.600	18.428	54,405,325
2023-11-02	20.930	22.090	20.780	21.600	18.428	89,314,686
2023-11-01	20.600	22.020	20.440	20.930	17.856	81,488,530
2023-10-31	21.000	21.330	20.410	20.700	17.660	71,234,506

← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.1000 CNY
2026-06-02	0.2100 CNY
2026-05-22	0.4000 CNY
2025-11-06	0.2100 CNY
2025-09-04	0.2100 CNY
2025-05-27	0.2100 CNY
2025-05-21	0.3700 CNY
2024-11-08	0.2100 CNY
2024-09-04	0.2100 CNY
2024-05-24	0.2100 CNY
2024-05-21	0.3700 CNY
2023-09-28	0.4500 CNY
2023-06-02	0.4500 CNY
2022-09-26	0.3500 CNY
2022-05-27	0.3700 CNY
2021-11-09	0.1500 CNY
2021-08-18	0.2000 CNY
2020-09-25	0.3000 CNY
2020-05-11	0.3000 CNY
2019-09-26	0.1000 CNY
2019-07-16	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.