Zhewen Interactive Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	10.950	11.060	10.650	11.030	11.030	143,221,330
2026-04-21	11.280	11.280	10.860	10.960	10.960	144,484,769
2026-04-20	10.830	11.550	10.810	11.300	11.300	227,196,776
2026-04-17	10.940	11.050	10.730	10.780	10.780	174,962,388
2026-04-16	10.330	11.240	10.330	10.980	10.980	288,400,472
2026-04-15	10.550	10.650	10.180	10.220	10.220	129,238,588
2026-04-14	10.760	10.940	10.430	10.550	10.550	182,873,153
2026-04-13	10.200	10.660	10.180	10.490	10.490	149,586,769
2026-04-10	10.450	10.550	10.160	10.340	10.340	187,929,232
2026-04-09	10.150	10.600	10.060	10.410	10.410	278,302,107
2026-04-08	9.460	10.100	9.450	10.100	10.100	95,990,822
2026-04-07	9.110	9.280	9.100	9.180	9.180	43,894,611
2026-04-03	9.450	9.490	9.080	9.110	9.110	48,289,461
2026-04-02	9.650	9.690	9.320	9.360	9.360	59,304,298
2026-04-01	9.910	9.980	9.630	9.760	9.760	68,424,239
2026-03-31	9.760	10.030	9.670	9.740	9.740	78,104,772
2026-03-30	9.510	9.730	9.470	9.700	9.700	44,844,014
2026-03-27	9.410	9.750	9.370	9.710	9.710	46,209,926
2026-03-26	9.800	9.840	9.500	9.550	9.550	44,991,922
2026-03-25	9.540	9.850	9.540	9.780	9.780	65,098,843
2026-03-24	9.490	9.560	9.330	9.520	9.520	72,361,087
2026-03-23	9.710	9.890	9.260	9.370	9.370	104,993,820
2026-03-20	10.670	10.680	9.920	9.930	9.930	104,174,847
2026-03-19	10.430	10.640	10.350	10.490	10.490	72,233,709
2026-03-18	10.400	10.610	10.320	10.580	10.580	71,262,049
2026-03-17	10.540	10.680	10.360	10.370	10.370	62,247,871
2026-03-16	10.290	10.550	10.200	10.530	10.530	89,071,918
2026-03-13	10.650	10.690	10.280	10.330	10.330	83,689,749
2026-03-12	10.870	10.910	10.670	10.720	10.720	68,795,343
2026-03-11	11.080	11.190	10.900	10.910	10.910	79,073,943
2026-03-10	11.260	11.450	11.060	11.130	11.130	109,897,000
2026-03-09	10.630	11.230	10.580	11.190	11.190	133,504,783
2026-03-06	11.050	11.150	10.890	10.920	10.920	83,976,343
2026-03-05	11.300	11.330	11.050	11.150	11.150	88,785,848
2026-03-04	10.870	11.180	10.820	11.000	11.000	99,516,517
2026-03-03	11.600	11.650	10.900	10.940	10.940	160,654,014
2026-03-02	11.650	12.020	11.500	11.560	11.560	180,525,024
2026-02-27	11.830	12.370	11.670	12.180	12.180	228,344,893
2026-02-26	12.040	12.080	11.730	11.790	11.790	153,276,117
2026-02-25	12.250	12.280	11.900	12.040	12.040	162,265,436
2026-02-24	12.560	12.800	12.130	12.310	12.310	188,386,471
2026-02-13	13.110	13.410	12.540	12.560	12.560	251,435,848
2026-02-12	13.060	13.750	12.810	13.360	13.360	318,069,962
2026-02-11	13.900	14.400	13.010	13.030	13.030	354,678,803
2026-02-10	14.030	14.400	13.150	13.990	13.990	457,573,348
2026-02-09	14.470	14.730	13.350	13.810	13.810	418,190,634
2026-02-06	14.600	14.780	13.970	14.000	14.000	460,908,403
2026-02-05	14.990	16.150	14.990	15.520	15.520	498,689,535
2026-02-04	16.300	16.480	14.060	14.810	14.810	583,272,680
2026-02-03	14.900	15.420	14.750	15.420	15.420	396,563,183
2026-02-02	13.290	14.420	12.600	14.020	14.020	525,559,615
2026-01-30	13.530	14.370	13.100	13.110	13.110	513,419,917
2026-01-29	12.550	13.780	12.230	13.780	13.780	425,789,404
2026-01-28	13.500	13.700	12.480	12.530	12.530	444,619,172
2026-01-27	14.180	14.490	12.600	13.110	13.110	525,673,068
2026-01-26	13.260	13.260	12.190	13.260	13.260	492,689,856
2026-01-23	11.580	12.050	11.200	12.050	12.050	344,367,840
2026-01-22	9.980	11.220	9.880	10.950	10.950	476,870,538
2026-01-21	10.090	10.970	10.000	10.200	10.200	435,582,406
2026-01-20	9.970	9.970	9.810	9.970	9.970	171,379,356

← NewerPage 3 of 21 · 1,212 trading daysOlder →

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.