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
2026-07-20	18.980	19.450	18.620	19.020	18.916	66,779,724
2026-07-17	18.620	19.130	18.040	18.120	18.021	47,258,910
2026-07-16	18.650	19.020	18.240	18.630	18.528	45,450,849
2026-07-15	18.020	19.170	17.870	18.880	18.776	58,928,948
2026-07-14	18.250	18.360	17.750	18.090	17.991	32,126,843
2026-07-13	18.990	19.110	18.260	18.330	18.230	43,523,389
2026-07-10	18.510	19.600	18.110	19.180	19.075	69,212,041
2026-07-09	18.500	19.050	18.300	18.720	18.617	36,317,577
2026-07-08	19.390	19.400	18.650	18.660	18.558	46,036,227
2026-07-07	18.850	20.060	18.800	19.430	19.323	78,607,441
2026-07-06	19.300	19.540	18.860	18.920	18.816	44,244,506
2026-07-03	19.400	19.690	19.200	19.410	19.304	38,212,187
2026-07-02	19.300	19.800	18.950	19.570	19.463	72,098,158
2026-07-01	18.800	19.300	18.490	19.180	19.075	52,686,224
2026-06-30	18.660	18.950	18.310	18.870	18.767	43,889,441
2026-06-29	18.300	19.230	18.100	18.900	18.796	57,104,089
2026-06-26	18.760	19.070	18.010	18.410	18.309	64,544,961
2026-06-25	18.100	19.460	18.010	18.960	18.856	76,437,381
2026-06-24	17.600	18.590	17.570	18.210	18.110	48,773,209
2026-06-23	18.050	18.390	17.680	17.730	17.633	31,271,967
2026-06-22	17.280	18.290	17.100	18.260	18.160	49,926,992
2026-06-18	17.390	17.810	17.230	17.470	17.374	30,643,831
2026-06-17	17.690	17.700	17.270	17.350	17.255	37,217,209
2026-06-16	18.080	18.140	17.750	17.830	17.732	29,454,289
2026-06-15	17.900	18.190	17.870	18.190	18.090	33,163,340
2026-06-12	17.810	18.120	17.510	17.860	17.762	45,825,290
2026-06-11	18.100	18.150	17.500	17.610	17.513	41,264,069
2026-06-10	18.550	18.600	18.000	18.170	18.070	38,233,374
2026-06-09	18.820	19.100	18.610	18.830	18.727	29,844,198
2026-06-08	19.120	19.500	18.530	18.720	18.617	44,762,802
2026-06-05	19.010	19.800	19.010	19.500	19.393	43,920,353
2026-06-04	19.300	19.380	18.880	19.000	18.896	27,017,121
2026-06-03	19.450	19.750	19.100	19.480	19.373	25,002,320
2026-06-02	19.850	19.850	19.360	19.570	19.463	26,508,833
2026-06-01	19.190	20.020	19.050	19.950	19.632	44,554,600
2026-05-29	19.310	19.700	19.200	19.200	18.894	30,340,975
2026-05-28	19.400	19.690	19.100	19.390	19.081	25,636,130
2026-05-27	19.660	20.020	19.390	19.520	19.209	30,357,012
2026-05-26	19.140	19.800	19.020	19.650	19.337	39,778,186
2026-05-25	19.650	19.770	19.090	19.230	18.923	42,795,372
2026-05-22	20.160	20.200	19.540	19.690	19.376	38,986,460
2026-05-21	20.860	21.100	20.400	20.510	19.789	35,409,730
2026-05-20	20.960	20.960	20.630	20.780	20.050	29,108,555
2026-05-19	20.780	21.150	20.700	21.120	20.378	27,403,759
2026-05-18	20.900	20.940	20.520	20.700	19.973	36,563,365
2026-05-15	21.300	21.490	20.920	21.050	20.310	35,361,913
2026-05-14	22.210	22.490	21.200	21.200	20.455	46,869,473
2026-05-13	21.380	21.870	21.350	21.820	21.053	35,048,491
2026-05-12	22.000	22.090	21.500	21.550	20.793	36,146,355
2026-05-11	22.250	22.280	21.850	21.990	21.217	47,960,660
2026-05-08	22.150	22.710	22.120	22.350	21.565	54,229,055
2026-05-07	21.770	22.330	21.520	22.200	21.420	50,646,290
2026-05-06	21.500	21.860	21.300	21.700	20.937	41,653,418
2026-04-30	21.870	21.870	21.340	21.430	20.677	45,559,122
2026-04-29	21.610	22.030	21.490	21.980	21.208	46,161,156
2026-04-28	21.420	21.980	21.390	21.610	20.851	53,568,602
2026-04-27	20.640	21.180	20.570	21.150	20.407	31,525,969
2026-04-24	21.210	21.210	20.320	20.660	19.934	62,015,469
2026-04-23	21.500	21.650	21.210	21.300	20.551	34,298,842
2026-04-22	21.720	22.000	21.450	21.630	20.870	34,507,587

← NewerPage 2 of 5 · 243 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.