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
2026-04-21	21.750	22.190	21.700	21.920	21.150	35,763,638
2026-04-20	22.200	22.210	21.700	21.850	21.082	53,457,420
2026-04-17	22.400	22.500	21.910	22.210	21.429	76,852,586
2026-04-16	22.780	23.380	22.610	23.290	22.472	58,202,450
2026-04-15	22.510	23.130	22.510	22.620	21.825	46,456,669
2026-04-14	22.320	22.360	22.030	22.220	21.439	28,192,517
2026-04-13	22.590	22.670	21.770	21.930	21.159	52,794,065
2026-04-10	22.550	23.140	22.550	22.830	22.028	39,662,366
2026-04-09	22.590	22.590	22.330	22.420	21.632	31,783,190
2026-04-08	22.300	22.960	22.240	22.940	22.134	49,394,314
2026-04-07	21.820	21.970	21.510	21.650	20.889	21,347,148
2026-04-03	22.300	22.380	21.660	21.720	20.957	21,239,603
2026-04-02	22.500	22.610	22.050	22.200	21.420	34,356,386
2026-04-01	21.820	22.850	21.640	22.780	21.979	65,390,345
2026-03-31	21.350	21.800	21.270	21.410	20.658	25,218,741
2026-03-30	21.200	21.400	21.000	21.370	20.619	21,607,974
2026-03-27	21.000	21.700	20.910	21.590	20.831	21,351,299
2026-03-26	21.810	21.810	21.200	21.300	20.551	24,948,820
2026-03-25	21.650	21.920	21.540	21.860	21.092	29,410,612
2026-03-24	21.680	21.760	21.070	21.460	20.706	30,105,749
2026-03-23	21.900	22.020	21.060	21.230	20.484	50,579,348
2026-03-20	22.810	23.040	22.350	22.420	21.632	35,153,248
2026-03-19	23.380	23.400	22.760	22.860	22.057	45,338,411
2026-03-18	23.730	24.020	23.370	23.760	22.925	38,869,851
2026-03-17	23.620	24.380	23.410	23.900	23.060	62,876,359
2026-03-16	23.520	23.960	23.010	23.450	22.626	35,741,499
2026-03-13	23.880	24.140	23.380	23.540	22.713	52,584,823
2026-03-12	23.630	24.150	23.520	23.700	22.867	49,353,417
2026-03-11	23.480	24.080	23.480	23.740	22.906	55,503,304
2026-03-10	23.480	23.540	23.130	23.480	22.655	36,539,071
2026-03-09	22.380	23.280	22.270	23.110	22.298	45,698,660
2026-03-06	22.850	23.070	22.770	23.070	22.259	29,475,566
2026-03-05	22.890	23.320	22.570	23.030	22.221	50,569,919
2026-03-04	22.600	22.890	22.310	22.470	21.680	40,868,518
2026-03-03	23.840	23.940	22.720	22.770	21.970	57,291,305
2026-03-02	24.030	24.300	23.550	23.790	22.954	62,187,616
2026-02-27	24.290	24.570	24.120	24.500	23.639	38,344,915
2026-02-26	24.930	24.990	24.200	24.290	23.436	63,597,274
2026-02-25	24.720	24.920	24.620	24.870	23.996	40,146,536
2026-02-24	25.460	25.520	24.440	24.720	23.851	57,592,988
2026-02-13	25.900	25.980	25.160	25.180	24.295	67,042,308
2026-02-12	25.800	26.300	25.600	26.080	25.163	66,319,781
2026-02-11	26.200	26.370	25.890	25.970	25.057	72,183,670
2026-02-10	25.800	26.660	25.400	26.190	25.270	122,235,525
2026-02-09	25.500	25.720	25.270	25.610	24.710	57,331,920
2026-02-06	24.860	25.500	24.440	25.140	24.256	47,472,942
2026-02-05	25.000	25.280	24.880	24.980	24.102	41,973,293
2026-02-04	25.510	26.180	25.030	25.290	24.401	57,661,656
2026-02-03	26.110	26.300	24.620	25.900	24.990	92,776,328
2026-02-02	26.120	26.710	25.490	25.510	24.613	66,507,726
2026-01-30	26.580	26.960	26.080	26.520	25.588	64,128,496
2026-01-29	26.400	27.350	26.270	26.580	25.646	90,381,260
2026-01-28	26.890	27.030	26.320	26.450	25.520	55,024,320
2026-01-27	26.910	27.330	26.450	26.800	25.858	51,293,902
2026-01-26	27.890	27.900	26.800	27.020	26.070	65,772,204
2026-01-23	28.550	28.670	27.340	27.490	26.524	87,089,480
2026-01-22	28.460	29.050	27.810	28.100	27.112	67,065,803
2026-01-21	27.230	28.760	26.930	28.310	27.315	96,573,881
2026-01-20	28.400	28.560	26.780	27.230	26.273	82,909,228
2026-01-19	27.950	28.580	27.800	28.070	27.084	77,808,640

← NewerPage 3 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.