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
2024-10-28	16.740	17.070	16.620	17.050	15.319	84,576,561
2024-10-25	16.390	16.910	16.350	16.730	15.031	61,629,556
2024-10-24	16.550	16.580	16.320	16.390	14.726	49,512,677
2024-10-23	16.990	16.990	16.640	16.720	15.022	71,204,310
2024-10-22	17.050	17.380	16.800	17.030	15.301	92,198,768
2024-10-21	16.480	17.200	16.380	17.000	15.274	103,438,148
2024-10-18	15.920	16.870	15.700	16.480	14.807	94,444,629
2024-10-17	16.280	16.430	15.940	16.040	14.411	60,194,308
2024-10-16	15.790	16.450	15.680	16.150	14.510	57,306,642
2024-10-15	16.000	16.750	15.860	16.140	14.501	87,254,161
2024-10-14	15.850	16.290	15.490	16.210	14.564	65,767,608
2024-10-11	16.510	16.580	15.710	15.890	14.277	76,483,631
2024-10-10	16.920	17.480	16.330	16.680	14.986	100,802,008
2024-10-09	18.110	18.110	17.130	17.140	15.400	150,753,350
2024-10-08	19.690	19.690	17.390	19.030	17.098	206,445,847
2024-09-30	17.000	17.900	16.530	17.900	16.083	170,859,191
2024-09-27	15.710	16.400	15.290	16.270	14.618	136,676,588
2024-09-26	14.330	15.220	14.300	15.200	13.657	108,782,134
2024-09-25	14.000	15.040	14.000	14.430	12.965	145,973,616
2024-09-24	13.380	13.880	12.950	13.850	12.444	89,549,252
2024-09-23	13.610	13.690	13.140	13.190	11.851	47,993,687
2024-09-20	13.750	13.780	13.490	13.620	12.237	33,934,070
2024-09-19	13.440	13.920	13.280	13.780	12.381	52,777,603
2024-09-18	13.450	13.530	13.170	13.380	12.022	32,957,216
2024-09-13	13.750	13.830	13.430	13.440	12.075	44,183,919
2024-09-12	14.000	14.070	13.760	13.760	12.363	45,371,950
2024-09-11	13.700	14.140	13.620	14.000	12.579	68,808,507
2024-09-10	13.680	13.880	13.390	13.790	12.390	51,737,892
2024-09-09	13.690	13.970	13.560	13.670	12.282	49,472,400
2024-09-06	13.730	14.160	13.570	13.820	12.417	67,561,573
2024-09-05	13.450	14.050	13.450	13.800	12.399	71,875,271
2024-09-04	13.450	13.650	13.390	13.490	12.120	32,774,806
2024-09-03	13.590	13.870	13.470	13.720	12.138	43,944,581
2024-09-02	13.930	14.080	13.540	13.570	12.006	61,727,072
2024-08-30	13.700	14.300	13.660	13.950	12.342	98,787,828
2024-08-29	13.530	13.950	13.430	13.820	12.227	81,695,581
2024-08-28	13.670	13.680	13.230	13.550	11.988	104,136,927
2024-08-27	12.810	13.670	12.680	13.670	12.094	108,414,603
2024-08-26	12.330	12.500	12.170	12.430	10.997	23,118,330
2024-08-23	12.310	12.430	12.180	12.320	10.900	24,947,236
2024-08-22	12.700	12.880	12.280	12.330	10.909	40,809,297
2024-08-21	12.900	13.310	12.680	12.740	11.271	42,180,331
2024-08-20	13.290	13.310	12.860	12.870	11.386	40,502,163
2024-08-19	13.230	13.480	13.150	13.220	11.696	33,118,213
2024-08-16	13.550	13.610	13.280	13.290	11.758	41,649,773
2024-08-15	13.100	13.790	12.980	13.610	12.041	71,305,276
2024-08-14	13.170	13.400	13.110	13.220	11.696	43,121,289
2024-08-13	13.140	13.190	12.980	13.170	11.652	23,446,225
2024-08-12	13.150	13.330	13.080	13.160	11.643	27,144,199
2024-08-09	13.520	13.570	13.240	13.260	11.731	35,595,985
2024-08-08	13.720	13.880	13.310	13.500	11.944	61,870,819
2024-08-07	13.730	14.120	13.550	13.850	12.253	84,118,513
2024-08-06	13.340	14.110	13.340	13.980	12.368	112,094,304
2024-08-05	12.860	13.650	12.810	13.160	11.643	91,361,601
2024-08-02	12.930	13.160	12.810	12.870	11.386	25,455,992
2024-08-01	13.200	13.380	12.990	13.080	11.572	31,215,785
2024-07-31	12.680	13.220	12.640	13.210	11.687	45,920,658
2024-07-30	12.650	12.750	12.550	12.680	11.218	19,234,752
2024-07-29	12.760	12.820	12.530	12.740	11.271	22,124,104
2024-07-26	12.460	12.750	12.380	12.740	11.271	32,523,920

← NewerPage 9 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.