Zhewen Interactive Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 9.970 | 9.970 | 9.810 | 9.970 | 9.970 | 171,379,356 |
| 2026-01-19 | 9.530 | 9.700 | 9.040 | 9.060 | 9.060 | 331,969,363 |
| 2026-01-16 | 10.040 | 10.040 | 10.040 | 10.040 | 10.040 | 39,209,500 |
| 2026-01-15 | 12.000 | 12.000 | 11.150 | 11.150 | 11.150 | 147,417,822 |
| 2026-01-14 | 11.820 | 12.390 | 11.630 | 12.390 | 12.390 | 204,498,345 |
| 2026-01-13 | 11.810 | 11.810 | 11.050 | 11.260 | 11.260 | 247,776,436 |
| 2026-01-12 | 10.440 | 10.740 | 10.430 | 10.740 | 10.740 | 93,116,867 |
| 2026-01-09 | 8.800 | 9.760 | 8.710 | 9.760 | 9.760 | 237,908,805 |
| 2026-01-08 | 8.520 | 9.210 | 8.290 | 8.870 | 8.870 | 152,641,558 |
| 2026-01-07 | 8.280 | 9.030 | 8.160 | 8.420 | 8.420 | 98,919,391 |
| 2026-01-06 | 8.290 | 8.470 | 8.190 | 8.210 | 8.210 | 64,822,967 |
| 2026-01-05 | 7.800 | 8.290 | 7.750 | 8.270 | 8.270 | 74,893,566 |
| 2025-12-31 | 7.700 | 7.950 | 7.660 | 7.820 | 7.820 | 54,040,159 |
| 2025-12-30 | 7.400 | 7.850 | 7.400 | 7.700 | 7.700 | 58,603,916 |
| 2025-12-29 | 7.520 | 7.560 | 7.420 | 7.460 | 7.460 | 28,328,426 |
| 2025-12-26 | 7.530 | 7.620 | 7.490 | 7.520 | 7.520 | 31,413,980 |
| 2025-12-25 | 7.570 | 7.610 | 7.470 | 7.550 | 7.550 | 30,140,267 |
| 2025-12-24 | 7.230 | 7.470 | 7.220 | 7.440 | 7.440 | 40,353,782 |
| 2025-12-23 | 7.330 | 7.370 | 7.240 | 7.250 | 7.250 | 30,543,817 |
| 2025-12-22 | 7.390 | 7.430 | 7.300 | 7.360 | 7.360 | 35,265,400 |
| 2025-12-19 | 7.220 | 7.400 | 7.220 | 7.360 | 7.360 | 34,986,608 |
| 2025-12-18 | 7.190 | 7.300 | 7.130 | 7.210 | 7.210 | 36,563,230 |
| 2025-12-17 | 7.200 | 7.300 | 7.050 | 7.260 | 7.260 | 56,210,016 |
| 2025-12-16 | 7.910 | 7.920 | 7.190 | 7.200 | 7.200 | 129,757,557 |
| 2025-12-15 | 8.390 | 8.410 | 7.980 | 7.990 | 7.990 | 59,951,300 |
| 2025-12-12 | 8.420 | 8.540 | 8.200 | 8.420 | 8.420 | 49,481,381 |
| 2025-12-11 | 8.860 | 8.880 | 8.390 | 8.420 | 8.420 | 49,325,132 |
| 2025-12-10 | 8.990 | 9.160 | 8.780 | 8.840 | 8.840 | 32,453,949 |
| 2025-12-09 | 8.930 | 9.230 | 8.890 | 8.960 | 8.960 | 37,079,446 |
| 2025-12-08 | 8.720 | 9.050 | 8.690 | 8.970 | 8.970 | 51,397,506 |
| 2025-12-05 | 8.690 | 8.750 | 8.540 | 8.700 | 8.700 | 46,785,237 |
| 2025-12-04 | 8.900 | 8.970 | 8.340 | 8.750 | 8.750 | 82,104,697 |
| 2025-12-03 | 9.720 | 9.720 | 8.900 | 8.920 | 8.920 | 82,355,003 |
| 2025-12-02 | 9.840 | 9.860 | 9.630 | 9.700 | 9.700 | 40,660,999 |
| 2025-12-01 | 9.560 | 9.850 | 9.390 | 9.830 | 9.830 | 76,448,253 |
| 2025-11-28 | 9.740 | 9.800 | 9.480 | 9.610 | 9.610 | 58,911,877 |
| 2025-11-27 | 9.940 | 9.970 | 9.740 | 9.760 | 9.760 | 74,811,758 |
| 2025-11-26 | 9.720 | 10.050 | 9.680 | 9.990 | 9.990 | 112,355,410 |
| 2025-11-25 | 9.500 | 10.380 | 9.450 | 9.850 | 9.850 | 155,060,013 |
| 2025-11-24 | 9.140 | 9.670 | 9.080 | 9.540 | 9.540 | 109,655,816 |
| 2025-11-21 | 9.110 | 9.360 | 8.930 | 8.960 | 8.960 | 61,429,215 |
| 2025-11-20 | 9.260 | 9.310 | 9.100 | 9.160 | 9.160 | 34,135,688 |
| 2025-11-19 | 9.410 | 9.440 | 9.150 | 9.250 | 9.250 | 49,099,214 |
| 2025-11-18 | 9.030 | 9.460 | 8.970 | 9.250 | 9.250 | 61,272,509 |
| 2025-11-17 | 9.060 | 9.140 | 8.860 | 9.040 | 9.040 | 40,888,125 |
| 2025-11-14 | 9.240 | 9.380 | 9.070 | 9.080 | 9.080 | 45,778,256 |
| 2025-11-13 | 9.470 | 9.620 | 9.190 | 9.300 | 9.300 | 70,949,755 |
| 2025-11-12 | 9.570 | 9.750 | 9.330 | 9.440 | 9.440 | 62,322,463 |
| 2025-11-11 | 9.240 | 9.580 | 9.160 | 9.510 | 9.510 | 76,655,213 |
| 2025-11-10 | 9.150 | 9.600 | 9.040 | 9.240 | 9.240 | 84,966,747 |
| 2025-11-07 | 8.920 | 9.150 | 8.890 | 9.110 | 9.110 | 62,216,877 |
| 2025-11-06 | 8.850 | 9.000 | 8.820 | 8.970 | 8.970 | 36,974,224 |
| 2025-11-05 | 8.810 | 9.010 | 8.790 | 8.940 | 8.940 | 49,345,849 |
| 2025-11-04 | 8.870 | 9.010 | 8.760 | 8.980 | 8.980 | 51,854,543 |
| 2025-11-03 | 8.760 | 8.990 | 8.710 | 8.960 | 8.960 | 72,252,643 |
| 2025-10-31 | 8.390 | 8.780 | 8.380 | 8.720 | 8.720 | 61,788,088 |
| 2025-10-30 | 8.600 | 8.620 | 8.390 | 8.430 | 8.430 | 35,985,576 |
| 2025-10-29 | 8.580 | 8.660 | 8.510 | 8.610 | 8.610 | 33,260,419 |
| 2025-10-28 | 8.700 | 8.750 | 8.580 | 8.610 | 8.610 | 39,750,638 |
| 2025-10-27 | 9.000 | 9.010 | 8.710 | 8.730 | 8.730 | 72,798,520 |
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.