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
2025-07-23	16.760	17.330	16.720	17.040	16.119	93,237,958
2025-07-22	16.820	17.050	16.630	16.750	15.844	60,672,498
2025-07-21	16.580	16.800	16.570	16.790	15.882	54,906,755
2025-07-18	16.800	16.840	16.510	16.590	15.693	49,231,133
2025-07-17	16.700	16.750	16.520	16.730	15.825	56,458,818
2025-07-16	16.820	16.940	16.560	16.690	15.787	68,129,472
2025-07-15	16.830	17.170	16.730	16.800	15.892	84,200,259
2025-07-14	18.090	18.090	16.730	16.830	15.920	172,412,943
2025-07-11	18.670	18.930	18.210	18.550	17.547	82,235,755
2025-07-10	19.000	19.310	18.320	18.700	17.689	95,449,907
2025-07-09	18.340	19.090	18.300	18.900	17.878	110,838,199
2025-07-08	18.350	18.810	18.260	18.490	17.490	100,253,583
2025-07-07	18.450	18.760	18.220	18.330	17.339	97,478,555
2025-07-04	17.410	18.640	17.350	18.500	17.500	145,531,375
2025-07-03	17.450	17.760	17.060	17.400	16.459	55,543,706
2025-07-02	17.750	17.900	17.410	17.430	16.487	64,369,219
2025-07-01	17.290	18.040	17.130	17.830	16.866	120,045,184
2025-06-30	16.350	17.500	16.350	17.290	16.355	140,576,612
2025-06-27	16.560	16.600	16.200	16.350	15.466	63,041,459
2025-06-26	16.730	16.820	16.480	16.620	15.721	69,685,397
2025-06-25	16.750	17.480	16.720	16.950	16.033	92,567,961
2025-06-24	16.800	17.050	16.610	16.810	15.901	93,400,651
2025-06-23	16.420	16.850	16.290	16.610	15.712	81,516,184
2025-06-20	16.750	16.960	16.370	16.500	15.608	113,618,475
2025-06-19	15.630	17.090	15.600	16.550	15.655	196,460,494
2025-06-18	15.400	15.690	15.350	15.610	14.766	52,421,457
2025-06-17	15.470	15.950	15.410	15.530	14.690	77,884,398
2025-06-16	15.550	15.860	15.400	15.430	14.596	111,828,711
2025-06-13	15.020	15.600	14.860	15.450	14.615	142,490,125
2025-06-12	14.870	15.250	14.770	15.060	14.246	68,000,976
2025-06-11	14.610	14.950	14.610	14.870	14.066	45,806,133
2025-06-10	14.760	14.840	14.460	14.640	13.848	35,464,512
2025-06-09	14.770	14.810	14.700	14.760	13.962	25,151,954
2025-06-06	14.950	15.030	14.730	14.770	13.971	29,391,402
2025-06-05	14.760	14.980	14.700	14.950	14.142	37,823,809
2025-06-04	14.720	14.950	14.700	14.780	13.981	35,687,259
2025-06-03	14.510	15.090	14.430	14.830	14.028	58,009,696
2025-05-30	14.580	14.900	14.560	14.670	13.877	31,812,506
2025-05-29	14.480	14.670	14.430	14.660	13.867	24,069,086
2025-05-28	14.500	14.540	14.370	14.470	13.688	15,574,889
2025-05-27	14.520	14.580	14.440	14.500	13.716	18,623,505
2025-05-26	14.500	14.920	14.480	14.740	13.744	35,859,734
2025-05-23	14.620	14.620	14.430	14.430	13.455	21,660,222
2025-05-22	14.730	14.820	14.600	14.650	13.660	22,059,798
2025-05-21	14.740	14.800	14.630	14.730	13.735	21,842,143
2025-05-20	15.010	15.240	14.920	15.100	13.735	31,627,302
2025-05-19	15.020	15.060	14.830	15.010	13.653	22,734,229
2025-05-16	14.850	15.310	14.770	15.030	13.671	36,605,627
2025-05-15	15.060	15.080	14.800	14.810	13.471	30,115,900
2025-05-14	15.030	15.150	14.930	15.080	13.717	29,614,968
2025-05-13	15.130	15.170	14.980	15.030	13.671	31,822,051
2025-05-12	14.980	15.090	14.930	15.010	13.653	24,568,454
2025-05-09	15.210	15.240	14.880	14.930	13.580	30,565,667
2025-05-08	15.060	15.300	15.030	15.180	13.808	31,882,572
2025-05-07	15.490	15.520	15.030	15.130	13.762	46,217,600
2025-05-06	15.350	15.470	15.160	15.320	13.935	45,089,925
2025-04-30	15.600	15.650	15.160	15.190	13.817	83,428,953
2025-04-29	15.960	16.170	15.880	16.080	14.626	45,679,238
2025-04-28	15.890	16.230	15.830	15.880	14.444	56,219,649
2025-04-25	16.010	16.170	15.950	15.960	14.517	34,626,467

← NewerPage 6 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.