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
2023-10-30	19.510	20.050	19.430	20.050	17.105	29,387,080
2023-10-27	19.120	19.800	18.950	19.700	16.807	38,511,983
2023-10-26	19.200	19.260	18.800	19.250	16.423	33,535,028
2023-10-25	20.150	20.320	19.240	19.490	16.627	42,650,880
2023-10-24	19.600	20.300	19.500	19.830	16.918	35,434,969
2023-10-23	20.000	20.120	19.300	19.500	16.636	30,003,703
2023-10-20	20.500	20.570	20.010	20.070	17.122	26,750,965
2023-10-19	20.400	21.310	20.330	20.570	17.549	30,330,383
2023-10-18	20.850	20.930	20.310	20.550	17.532	22,376,966
2023-10-17	20.860	21.080	20.580	21.000	17.916	23,761,571
2023-10-16	20.980	21.230	20.550	20.790	17.737	24,120,183
2023-10-13	21.000	21.170	20.820	20.970	17.890	20,709,607
2023-10-12	22.000	22.070	20.930	21.230	18.112	40,443,337
2023-10-11	21.500	22.200	21.490	21.710	18.521	39,792,140
2023-10-10	21.750	21.870	21.290	21.380	18.240	22,247,327
2023-10-09	21.600	21.830	21.210	21.660	18.479	28,911,268
2023-09-28	21.700	21.900	21.510	21.700	18.513	29,695,087
2023-09-27	21.810	22.340	21.740	22.100	18.470	40,636,402
2023-09-26	21.480	22.450	21.470	21.930	18.328	61,403,289
2023-09-25	21.690	22.090	21.370	21.490	17.960	44,356,573
2023-09-22	20.560	21.900	20.290	21.720	18.153	78,987,490
2023-09-21	20.700	20.830	20.510	20.560	17.183	24,751,417
2023-09-20	20.630	21.040	20.570	20.600	17.217	26,454,108
2023-09-19	21.080	21.080	20.630	20.710	17.309	24,520,230
2023-09-18	20.800	21.400	20.680	21.080	17.618	41,745,935
2023-09-15	21.310	21.340	20.650	20.760	17.350	41,878,064
2023-09-14	21.550	21.600	21.090	21.160	17.685	27,057,308
2023-09-13	21.830	21.900	21.350	21.540	18.002	27,664,279
2023-09-12	22.210	22.280	21.780	21.890	18.295	32,797,754
2023-09-11	21.410	22.570	21.410	22.160	18.520	61,963,049
2023-09-08	22.200	22.390	21.210	21.530	17.994	68,608,946
2023-09-07	23.210	23.340	22.400	22.490	18.796	45,405,713
2023-09-06	23.430	23.630	22.880	22.960	19.189	42,932,059
2023-09-05	23.700	24.060	23.470	23.660	19.774	32,529,789
2023-09-04	24.020	24.170	22.880	23.770	19.866	75,872,785
2023-09-01	24.330	24.690	23.520	23.960	20.025	66,398,884
2023-08-31	25.500	25.700	24.300	24.680	20.626	108,534,920
2023-08-30	26.180	26.880	26.140	26.680	22.298	41,348,563
2023-08-29	25.040	26.380	24.800	26.070	21.788	42,132,158
2023-08-28	26.400	26.480	25.000	25.130	21.003	36,351,104
2023-08-25	25.310	25.380	24.330	24.520	20.493	32,093,645
2023-08-24	24.700	26.330	24.570	25.540	21.345	45,601,185
2023-08-23	25.070	25.140	24.410	24.570	20.535	28,781,881
2023-08-22	24.900	25.250	24.350	25.190	21.053	32,020,708
2023-08-21	24.950	25.460	24.530	24.700	20.643	33,199,927
2023-08-18	25.790	26.010	24.900	24.970	20.869	30,431,307
2023-08-17	25.540	26.070	25.150	25.880	21.629	27,297,531
2023-08-16	26.160	26.630	25.520	25.660	21.446	34,596,766
2023-08-15	27.150	27.190	26.100	26.450	22.106	27,379,614
2023-08-14	25.670	27.350	25.510	27.200	22.733	32,924,889
2023-08-11	26.660	27.220	26.180	26.190	21.888	30,234,426
2023-08-10	26.150	26.880	25.900	26.560	22.198	32,953,253
2023-08-09	27.490	27.490	26.100	26.270	21.955	52,795,011
2023-08-08	27.200	28.050	27.000	27.530	23.008	47,115,764
2023-08-07	27.280	28.340	26.690	27.490	22.975	93,739,025
2023-08-04	26.440	26.990	26.250	26.760	22.365	48,724,717
2023-08-03	26.460	27.320	26.230	26.420	22.081	44,011,110
2023-08-02	26.990	27.130	26.400	26.680	22.298	35,725,830
2023-08-01	26.640	27.620	26.100	26.990	22.557	54,604,041
2023-07-31	25.650	27.570	25.040	26.880	22.465	81,156,939

← NewerPage 13 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.