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
2025-04-24	16.200	16.200	15.850	16.030	14.581	47,089,386
2025-04-23	15.950	16.450	15.700	16.170	14.708	88,207,678
2025-04-22	15.730	16.160	15.670	15.940	14.499	83,429,604
2025-04-21	15.330	15.720	15.100	15.610	14.199	56,371,946
2025-04-18	14.670	15.270	14.670	15.170	13.799	54,246,380
2025-04-17	14.260	14.680	14.250	14.660	13.335	30,897,333
2025-04-16	14.310	14.550	14.220	14.370	13.071	27,562,429
2025-04-15	14.180	14.610	14.150	14.460	13.153	35,576,852
2025-04-14	14.190	14.280	14.070	14.130	12.853	24,595,416
2025-04-11	13.960	14.180	13.900	14.080	12.807	23,541,240
2025-04-10	14.200	14.330	14.050	14.100	12.825	32,216,069
2025-04-09	13.500	13.980	13.110	13.910	12.653	40,015,515
2025-04-08	13.700	13.980	13.480	13.690	12.452	36,989,000
2025-04-07	14.160	14.320	13.460	13.500	12.280	57,863,293
2025-04-03	14.800	15.040	14.760	14.960	13.608	19,444,289
2025-04-02	14.940	15.140	14.890	14.940	13.589	18,819,506
2025-04-01	14.960	15.170	14.900	15.000	13.644	22,207,626
2025-03-31	15.110	15.110	14.810	14.900	13.553	31,672,269
2025-03-28	15.260	15.450	15.200	15.220	13.844	29,691,113
2025-03-27	15.200	15.330	15.040	15.220	13.844	21,292,697
2025-03-26	15.320	15.340	15.200	15.240	13.862	20,964,287
2025-03-25	15.380	15.500	15.260	15.290	13.908	21,710,217
2025-03-24	15.350	15.470	15.160	15.420	14.026	30,009,681
2025-03-21	15.640	15.770	15.330	15.390	13.999	36,532,622
2025-03-20	15.690	15.890	15.590	15.670	14.253	36,799,702
2025-03-19	15.940	15.980	15.650	15.740	14.317	49,220,872
2025-03-18	16.150	16.190	15.930	16.020	14.572	40,531,618
2025-03-17	16.280	16.450	16.010	16.090	14.635	50,022,998
2025-03-14	15.740	16.300	15.670	16.210	14.745	82,411,297
2025-03-13	15.620	15.930	15.400	15.790	14.363	50,968,915
2025-03-12	15.710	15.850	15.540	15.700	14.281	47,293,527
2025-03-11	15.600	15.720	15.490	15.660	14.244	29,695,634
2025-03-10	15.900	16.130	15.650	15.760	14.335	32,738,724
2025-03-07	15.700	16.180	15.560	15.840	14.408	63,736,969
2025-03-06	15.400	15.900	15.400	15.800	14.372	63,429,169
2025-03-05	15.330	15.390	15.110	15.300	13.917	27,615,830
2025-03-04	15.200	15.500	15.110	15.350	13.962	27,859,885
2025-03-03	15.250	15.690	15.060	15.300	13.917	55,044,798
2025-02-28	15.750	15.910	15.030	15.090	13.726	70,441,098
2025-02-27	15.860	16.150	15.570	15.880	14.444	59,079,131
2025-02-26	15.920	15.990	15.710	15.820	14.390	43,438,066
2025-02-25	15.960	16.030	15.780	15.850	14.417	38,957,158
2025-02-24	16.400	16.400	16.020	16.120	14.663	48,414,186
2025-02-21	15.820	16.430	15.660	16.410	14.927	78,230,312
2025-02-20	15.980	16.120	15.750	15.810	14.381	47,827,468
2025-02-19	15.950	16.160	15.830	16.080	14.626	50,882,015
2025-02-18	16.510	16.990	15.900	15.930	14.490	86,589,058
2025-02-17	16.650	16.980	16.370	16.500	15.008	95,595,846
2025-02-14	16.050	16.400	15.800	16.400	14.917	78,049,257
2025-02-13	16.300	16.300	15.950	16.040	14.590	49,747,108
2025-02-12	15.970	16.350	15.940	16.240	14.772	52,648,462
2025-02-11	16.120	16.200	15.890	16.010	14.563	47,747,955
2025-02-10	15.950	16.140	15.850	16.120	14.663	56,966,460
2025-02-07	15.770	16.150	15.650	15.940	14.499	72,341,284
2025-02-06	15.290	15.830	15.160	15.790	14.363	62,844,535
2025-02-05	15.200	15.430	15.130	15.360	13.971	53,757,231
2025-01-27	15.120	15.170	14.870	14.870	13.526	28,458,238
2025-01-24	14.720	14.970	14.700	14.940	13.589	27,133,892
2025-01-23	14.920	15.130	14.790	14.790	13.453	35,676,041
2025-01-22	14.770	14.830	14.600	14.690	13.362	22,927,379

← NewerPage 7 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.