Zhewen Interactive Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 6.500 | 6.780 | 6.250 | 6.720 | 6.720 | 100,269,167 |
| 2026-07-20 | 6.550 | 6.830 | 6.470 | 6.680 | 6.680 | 102,198,052 |
| 2026-07-17 | 6.820 | 7.110 | 6.370 | 6.400 | 6.400 | 96,374,413 |
| 2026-07-16 | 6.620 | 6.940 | 6.560 | 6.780 | 6.780 | 83,782,897 |
| 2026-07-15 | 6.400 | 6.850 | 6.360 | 6.670 | 6.670 | 84,914,827 |
| 2026-07-14 | 6.520 | 6.600 | 6.240 | 6.430 | 6.430 | 68,162,886 |
| 2026-07-13 | 6.900 | 7.080 | 6.510 | 6.530 | 6.530 | 97,571,600 |
| 2026-07-10 | 6.550 | 7.210 | 6.420 | 7.000 | 7.000 | 142,900,601 |
| 2026-07-09 | 6.400 | 6.650 | 6.340 | 6.550 | 6.550 | 63,364,562 |
| 2026-07-08 | 6.460 | 6.540 | 6.360 | 6.410 | 6.410 | 48,722,282 |
| 2026-07-07 | 6.660 | 6.770 | 6.400 | 6.430 | 6.430 | 43,725,395 |
| 2026-07-06 | 6.840 | 6.920 | 6.650 | 6.660 | 6.660 | 45,368,642 |
| 2026-07-03 | 6.920 | 6.990 | 6.780 | 6.840 | 6.840 | 61,156,702 |
| 2026-07-02 | 7.180 | 7.480 | 6.960 | 7.000 | 7.000 | 94,388,805 |
| 2026-07-01 | 6.950 | 7.270 | 6.880 | 7.080 | 7.080 | 55,186,926 |
| 2026-06-30 | 6.910 | 7.070 | 6.810 | 6.980 | 6.980 | 45,704,396 |
| 2026-06-29 | 7.070 | 7.130 | 6.870 | 6.910 | 6.910 | 53,919,464 |
| 2026-06-26 | 7.380 | 7.380 | 7.020 | 7.070 | 7.070 | 62,225,935 |
| 2026-06-25 | 7.580 | 7.630 | 7.380 | 7.400 | 7.400 | 53,086,961 |
| 2026-06-24 | 7.650 | 7.760 | 7.520 | 7.630 | 7.630 | 46,732,584 |
| 2026-06-23 | 8.080 | 8.100 | 7.680 | 7.730 | 7.730 | 64,509,422 |
| 2026-06-22 | 7.960 | 8.170 | 7.830 | 8.140 | 8.140 | 60,285,481 |
| 2026-06-18 | 7.910 | 8.160 | 7.800 | 8.020 | 8.020 | 52,296,675 |
| 2026-06-17 | 8.180 | 8.190 | 7.890 | 7.990 | 7.990 | 47,998,741 |
| 2026-06-16 | 8.010 | 8.150 | 7.810 | 8.100 | 8.100 | 51,188,485 |
| 2026-06-15 | 7.800 | 8.040 | 7.800 | 7.990 | 7.990 | 45,130,181 |
| 2026-06-12 | 7.810 | 7.900 | 7.670 | 7.770 | 7.770 | 51,541,901 |
| 2026-06-11 | 8.000 | 8.000 | 7.620 | 7.690 | 7.690 | 57,209,673 |
| 2026-06-10 | 8.000 | 8.340 | 7.940 | 8.040 | 8.040 | 64,624,171 |
| 2026-06-09 | 8.050 | 8.130 | 7.860 | 8.110 | 8.110 | 49,208,065 |
| 2026-06-08 | 7.960 | 8.270 | 7.850 | 7.970 | 7.970 | 60,046,231 |
| 2026-06-05 | 8.280 | 8.340 | 7.950 | 8.210 | 8.210 | 73,573,015 |
| 2026-06-04 | 8.300 | 8.360 | 8.090 | 8.140 | 8.140 | 67,805,836 |
| 2026-06-03 | 8.500 | 8.560 | 8.310 | 8.380 | 8.380 | 64,138,711 |
| 2026-06-02 | 9.050 | 9.060 | 8.410 | 8.560 | 8.560 | 89,155,321 |
| 2026-06-01 | 8.750 | 9.240 | 8.680 | 9.020 | 9.020 | 97,245,341 |
| 2026-05-29 | 8.930 | 9.250 | 8.750 | 8.840 | 8.840 | 94,273,113 |
| 2026-05-28 | 8.700 | 8.910 | 8.480 | 8.860 | 8.860 | 75,228,567 |
| 2026-05-27 | 9.090 | 9.150 | 8.680 | 8.700 | 8.700 | 67,305,723 |
| 2026-05-26 | 9.180 | 9.190 | 8.820 | 9.020 | 9.020 | 71,883,202 |
| 2026-05-25 | 9.510 | 9.660 | 9.200 | 9.270 | 9.270 | 64,034,552 |
| 2026-05-22 | 9.440 | 9.500 | 9.210 | 9.430 | 9.430 | 65,560,840 |
| 2026-05-21 | 9.930 | 10.060 | 9.380 | 9.440 | 9.440 | 93,878,022 |
| 2026-05-20 | 10.120 | 10.140 | 9.770 | 9.870 | 9.870 | 88,861,881 |
| 2026-05-19 | 10.210 | 10.580 | 10.090 | 10.230 | 10.230 | 95,213,023 |
| 2026-05-18 | 10.280 | 10.580 | 10.170 | 10.290 | 10.290 | 103,009,637 |
| 2026-05-15 | 10.550 | 11.480 | 10.440 | 10.510 | 10.510 | 180,547,307 |
| 2026-05-14 | 11.300 | 11.300 | 10.450 | 10.460 | 10.460 | 130,148,999 |
| 2026-05-13 | 10.510 | 11.260 | 10.410 | 11.170 | 11.170 | 152,062,222 |
| 2026-05-12 | 10.820 | 10.960 | 10.520 | 10.600 | 10.600 | 102,333,096 |
| 2026-05-11 | 11.230 | 11.380 | 10.870 | 10.940 | 10.940 | 127,694,179 |
| 2026-05-08 | 11.450 | 11.500 | 10.950 | 11.010 | 11.010 | 157,010,929 |
| 2026-05-07 | 10.720 | 11.180 | 10.700 | 11.170 | 11.170 | 155,478,582 |
| 2026-05-06 | 10.190 | 10.750 | 10.190 | 10.570 | 10.570 | 164,346,349 |
| 2026-04-30 | 10.270 | 10.390 | 9.910 | 9.990 | 9.990 | 188,365,936 |
| 2026-04-29 | 10.580 | 11.060 | 10.530 | 10.730 | 10.730 | 153,495,000 |
| 2026-04-28 | 11.140 | 11.300 | 10.600 | 10.640 | 10.640 | 204,722,825 |
| 2026-04-27 | 12.000 | 12.220 | 11.070 | 11.430 | 11.430 | 294,050,525 |
| 2026-04-24 | 11.700 | 12.990 | 11.520 | 12.300 | 12.300 | 449,059,070 |
| 2026-04-23 | 11.330 | 12.130 | 11.220 | 12.130 | 12.130 | 302,553,729 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-25 | 0.0100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.