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
2023-07-28	25.590	25.980	25.470	25.670	21.454	31,923,957
2023-07-27	26.170	26.520	25.760	25.900	21.646	38,993,518
2023-07-26	27.000	27.000	25.900	26.150	21.855	56,126,977
2023-07-25	27.580	27.790	26.670	27.130	22.674	48,506,809
2023-07-24	27.410	28.350	27.090	27.260	22.783	40,951,722
2023-07-21	27.410	28.080	27.010	27.400	22.900	31,599,866
2023-07-20	28.570	28.590	27.300	27.420	22.916	47,716,119
2023-07-19	28.220	29.290	28.220	28.600	23.903	36,765,569
2023-07-18	29.100	29.350	28.150	28.280	23.635	36,779,734
2023-07-17	29.440	29.490	28.330	28.800	24.070	50,865,285
2023-07-14	29.750	30.660	29.530	29.600	24.738	55,207,816
2023-07-13	29.230	30.320	28.410	29.700	24.822	65,157,909
2023-07-12	29.870	30.220	28.800	28.930	24.178	45,358,256
2023-07-11	30.380	30.830	29.440	29.900	24.989	36,126,845
2023-07-10	30.500	30.670	29.180	30.380	25.390	47,854,642
2023-07-07	31.300	31.840	28.650	30.250	25.282	79,970,324
2023-07-06	32.200	33.550	31.060	31.230	26.101	68,883,097
2023-07-05	32.040	33.250	32.040	32.300	26.995	40,959,908
2023-07-04	31.630	32.690	31.200	32.660	27.296	78,111,221
2023-07-03	34.780	34.800	31.390	31.490	26.318	83,046,551
2023-06-30	34.880	35.580	33.820	34.880	29.151	66,862,547
2023-06-29	32.700	35.770	32.700	34.580	28.900	109,203,614
2023-06-28	31.400	33.850	30.600	32.850	27.455	138,103,104
2023-06-27	31.600	32.960	30.750	32.290	26.987	56,471,622
2023-06-26	32.520	33.300	31.110	31.410	26.251	79,249,391
2023-06-21	36.670	36.800	33.250	33.250	27.789	96,813,085
2023-06-20	36.560	37.970	36.100	36.940	30.873	52,834,836
2023-06-19	34.750	37.120	34.300	36.560	30.555	70,858,092
2023-06-16	33.800	35.100	33.180	34.680	28.984	51,941,036
2023-06-15	34.980	35.180	33.550	34.400	28.750	53,040,359
2023-06-14	33.870	35.880	33.660	35.090	29.327	62,732,784
2023-06-13	34.240	35.370	33.680	34.150	28.541	57,428,855
2023-06-12	33.700	35.340	33.250	34.210	28.591	84,141,822
2023-06-09	31.370	34.210	30.870	34.210	28.591	100,008,403
2023-06-08	31.000	31.440	29.900	31.100	25.992	52,062,341
2023-06-07	32.000	32.200	30.840	31.280	26.142	54,803,783
2023-06-06	32.710	33.630	31.260	31.400	26.243	60,899,277
2023-06-05	31.560	33.090	31.230	32.630	27.271	62,609,557
2023-06-02	32.020	32.260	31.150	31.750	26.535	53,995,435
2023-06-01	32.100	33.990	31.540	32.190	26.527	85,487,193
2023-05-31	31.370	33.180	30.660	32.640	26.898	95,579,441
2023-05-30	28.950	31.650	28.560	31.370	25.851	114,537,746
2023-05-29	28.840	30.500	27.830	29.400	24.228	103,968,754
2023-05-26	27.870	28.770	27.330	28.530	23.511	56,499,382
2023-05-25	29.350	30.150	27.280	28.060	23.124	83,023,302
2023-05-24	28.450	29.890	28.030	29.340	24.178	65,692,851
2023-05-23	29.810	30.010	28.200	28.750	23.692	80,047,144
2023-05-22	29.550	30.850	28.570	30.270	24.945	100,049,449
2023-05-19	29.900	30.950	29.450	29.560	24.360	74,085,500
2023-05-18	28.000	30.310	28.000	29.930	24.665	100,099,687
2023-05-17	27.380	29.200	27.300	28.500	23.486	85,806,191
2023-05-16	28.380	29.090	27.240	28.000	23.074	85,719,417
2023-05-15	28.510	28.880	26.900	28.000	23.074	92,715,288
2023-05-12	29.860	30.450	28.350	28.500	23.486	77,744,527
2023-05-11	29.600	31.350	29.290	30.100	24.805	99,897,421
2023-05-10	30.750	31.890	28.700	29.680	24.459	115,662,527
2023-05-09	32.400	33.310	30.880	31.190	25.703	118,726,218
2023-05-08	34.810	34.990	32.200	33.340	27.475	131,915,003
2023-05-05	35.400	35.940	34.000	34.850	28.719	191,872,527
2023-05-04	33.760	33.760	33.760	33.760	27.821	21,434,931

← NewerPage 14 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.