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
2025-10-23	19.880	20.520	19.670	20.450	19.553	51,238,796
2025-10-22	19.880	20.140	19.800	19.900	19.027	37,594,080
2025-10-21	19.650	19.960	19.560	19.960	19.084	48,370,425
2025-10-20	19.720	19.870	19.440	19.610	18.750	36,888,448
2025-10-17	20.000	20.090	19.330	19.370	18.520	52,414,068
2025-10-16	20.360	20.390	20.020	20.090	19.209	33,820,069
2025-10-15	20.150	20.400	19.530	20.360	19.467	45,599,810
2025-10-14	20.480	20.820	19.910	20.050	19.170	60,966,919
2025-10-13	19.950	20.420	19.860	20.340	19.448	56,284,145
2025-10-10	21.500	21.520	20.400	20.660	19.754	72,240,562
2025-10-09	21.800	21.900	21.100	21.590	20.643	63,435,890
2025-09-30	21.970	21.970	21.570	21.710	20.758	55,228,705
2025-09-29	21.980	22.220	21.600	21.740	20.786	71,408,111
2025-09-26	23.030	23.160	21.970	22.000	21.035	95,251,638
2025-09-25	22.760	23.740	22.530	23.310	22.287	103,782,401
2025-09-24	21.520	22.640	21.380	22.490	21.503	98,391,014
2025-09-23	22.060	22.400	21.110	21.590	20.643	133,908,155
2025-09-22	23.680	23.800	21.900	22.240	21.264	159,078,060
2025-09-19	23.040	23.950	22.960	23.540	22.507	113,015,111
2025-09-18	23.030	24.050	22.800	23.250	22.230	153,180,556
2025-09-17	22.710	23.270	22.380	23.060	22.048	98,353,764
2025-09-16	22.900	23.010	22.420	22.590	21.599	90,207,594
2025-09-15	21.610	23.840	21.500	23.060	22.048	164,925,373
2025-09-12	22.270	22.280	21.610	21.670	20.719	90,701,074
2025-09-11	22.030	22.290	21.200	22.270	21.293	141,386,045
2025-09-10	22.300	23.130	22.010	22.200	21.226	162,635,641
2025-09-09	22.280	22.880	22.090	22.740	21.742	192,687,487
2025-09-08	20.410	22.280	20.360	22.280	21.303	190,229,726
2025-09-05	19.720	20.970	19.150	20.250	19.362	195,374,980
2025-09-04	19.580	20.180	19.150	19.600	18.740	124,243,387
2025-09-03	19.320	20.300	19.230	19.670	18.606	120,784,460
2025-09-02	19.590	19.980	19.040	19.300	18.256	91,811,240
2025-09-01	19.800	20.030	19.400	19.650	18.587	109,893,147
2025-08-29	19.580	19.880	19.340	19.690	18.625	101,634,556
2025-08-28	19.360	19.900	18.950	19.530	18.474	140,673,476
2025-08-27	20.210	20.700	19.630	19.660	18.597	283,620,372
2025-08-26	19.010	19.460	18.830	19.460	18.408	135,345,792
2025-08-25	17.960	17.960	17.450	17.690	16.733	99,264,939
2025-08-22	17.450	17.780	17.410	17.780	16.819	78,566,661
2025-08-21	17.440	17.660	17.280	17.440	16.497	73,417,358
2025-08-20	17.200	17.630	17.170	17.440	16.497	78,172,080
2025-08-19	17.390	17.460	17.170	17.190	16.260	47,157,322
2025-08-18	17.240	17.430	17.180	17.340	16.402	69,577,709
2025-08-15	16.780	17.350	16.630	17.130	16.204	68,413,300
2025-08-14	17.030	17.300	16.770	16.900	15.986	66,962,490
2025-08-13	16.960	17.220	16.820	16.990	16.071	50,789,824
2025-08-12	16.990	17.140	16.900	16.920	16.005	31,363,623
2025-08-11	16.940	17.100	16.870	17.030	16.109	31,208,196
2025-08-08	17.230	17.450	16.930	16.970	16.052	42,780,419
2025-08-07	17.360	17.360	17.080	17.250	16.317	37,156,429
2025-08-06	17.220	17.600	17.080	17.400	16.459	71,731,578
2025-08-05	16.890	17.480	16.810	17.180	16.251	85,502,288
2025-08-04	16.330	16.960	16.290	16.890	15.977	59,332,224
2025-08-01	16.600	16.620	16.260	16.490	15.598	49,310,081
2025-07-31	17.100	17.100	16.530	16.610	15.712	58,730,656
2025-07-30	16.930	17.240	16.810	17.080	16.156	61,039,155
2025-07-29	16.900	16.980	16.670	16.980	16.062	45,565,233
2025-07-28	17.000	17.040	16.780	16.910	15.996	42,457,984
2025-07-25	17.150	17.250	16.900	17.020	16.100	42,885,540
2025-07-24	17.050	17.090	16.870	17.090	16.166	50,318,488

← NewerPage 5 of 21 · 1,217 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.