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
2023-05-04	33.760	33.760	33.760	33.760	27.821	21,434,931
2023-04-28	28.800	30.690	28.600	30.690	25.291	47,438,740
2023-04-27	29.320	29.510	27.400	27.900	22.992	71,561,700
2023-04-26	30.200	31.500	28.520	30.100	24.805	94,156,239
2023-04-25	29.000	31.500	28.360	30.980	25.530	129,714,331
2023-04-24	27.010	29.610	27.010	29.230	24.088	115,109,359
2023-04-21	28.900	29.290	26.380	26.920	22.184	91,614,599
2023-04-20	26.700	29.000	26.630	28.850	23.775	79,615,325
2023-04-19	26.490	27.760	26.400	26.920	22.184	49,059,757
2023-04-18	26.830	27.570	26.410	26.800	22.085	57,408,826
2023-04-17	27.050	27.550	26.520	27.080	22.316	55,534,176
2023-04-14	27.330	27.930	26.360	27.330	22.522	66,178,267
2023-04-13	29.000	30.000	27.600	27.880	22.975	74,110,477
2023-04-12	27.670	29.960	27.300	29.280	24.129	90,731,042
2023-04-11	27.300	28.960	26.890	27.980	23.058	120,637,559
2023-04-10	30.900	31.120	27.900	27.900	22.992	92,246,026
2023-04-07	30.200	31.610	29.300	31.000	25.546	69,600,835
2023-04-06	31.000	31.370	29.210	29.970	24.697	69,070,633
2023-04-04	31.000	33.200	30.880	31.660	26.090	80,253,583
2023-04-03	27.900	31.290	27.880	30.870	25.439	110,842,972
2023-03-31	26.650	28.500	26.150	28.450	23.445	67,259,642
2023-03-30	26.780	27.160	26.100	26.570	21.896	39,774,255
2023-03-29	27.200	27.680	26.470	26.920	22.184	69,476,361
2023-03-28	27.740	28.880	27.200	27.280	22.481	62,481,139
2023-03-27	28.020	29.530	27.400	28.220	23.255	97,525,909
2023-03-24	26.500	28.450	26.450	28.070	23.132	78,556,386
2023-03-23	26.500	27.010	26.100	26.490	21.830	51,911,489
2023-03-22	25.270	26.750	24.650	26.640	21.953	70,962,357
2023-03-21	24.630	25.940	24.610	25.250	20.808	68,046,644
2023-03-20	25.700	26.140	24.550	24.600	20.272	99,484,047
2023-03-17	22.330	24.000	22.230	23.800	19.613	60,935,332
2023-03-16	21.600	22.290	21.250	21.880	18.031	23,072,466
2023-03-15	22.300	22.630	21.620	21.720	17.899	16,394,540
2023-03-14	22.360	22.960	21.850	22.020	18.146	17,948,583
2023-03-13	22.050	22.590	21.620	22.530	18.566	25,217,567
2023-03-10	22.180	22.340	21.770	21.830	17.990	24,618,138
2023-03-09	22.960	23.000	22.330	22.590	18.616	17,254,651
2023-03-08	22.500	23.190	22.320	22.900	18.871	22,020,637
2023-03-07	23.520	23.700	22.480	22.500	18.542	29,221,284
2023-03-06	23.750	23.930	23.290	23.520	19.382	17,543,649
2023-03-03	23.700	24.140	23.180	23.700	19.531	25,067,792
2023-03-02	23.000	23.970	22.850	23.840	19.646	37,469,689
2023-03-01	21.930	23.380	21.550	23.010	18.962	55,510,761
2023-02-28	22.750	22.860	21.570	21.970	18.105	60,106,969
2023-02-27	22.500	22.920	22.360	22.600	18.624	17,843,220
2023-02-24	23.030	23.150	22.550	22.710	18.715	22,862,710
2023-02-23	23.050	23.260	22.530	23.050	18.995	24,860,254
2023-02-22	23.190	23.370	22.600	22.980	18.937	30,814,876
2023-02-21	24.100	24.140	23.190	23.400	19.283	44,186,144
2023-02-20	22.640	24.500	22.630	24.220	19.959	65,473,566
2023-02-17	23.230	23.590	22.280	22.360	18.426	34,352,361
2023-02-16	22.580	24.290	22.500	23.230	19.143	81,424,796
2023-02-15	21.660	22.480	21.380	22.310	18.385	30,285,384
2023-02-14	21.770	22.160	21.460	21.550	17.759	15,798,718
2023-02-13	21.780	22.120	21.690	21.770	17.940	24,447,097
2023-02-10	22.340	22.410	21.470	21.690	17.874	35,041,331
2023-02-09	21.990	22.400	21.660	22.320	18.393	22,237,588
2023-02-08	22.460	22.470	21.880	22.080	18.196	26,255,619
2023-02-07	22.610	23.070	22.120	22.500	18.542	34,498,766
2023-02-06	21.630	22.990	21.450	22.670	18.682	50,022,454

← NewerPage 15 of 21 · 1,213 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.