Zhewen Interactive Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 8.460 | 8.710 | 8.420 | 8.570 | 8.570 | 57,856,980 |
| 2025-07-23 | 8.400 | 8.760 | 8.310 | 8.480 | 8.480 | 74,682,640 |
| 2025-07-22 | 8.430 | 8.470 | 8.290 | 8.400 | 8.400 | 51,142,321 |
| 2025-07-21 | 8.520 | 8.540 | 8.430 | 8.480 | 8.480 | 46,428,420 |
| 2025-07-18 | 8.660 | 8.660 | 8.480 | 8.520 | 8.520 | 48,843,900 |
| 2025-07-17 | 8.480 | 8.650 | 8.390 | 8.600 | 8.600 | 70,524,766 |
| 2025-07-16 | 8.440 | 8.710 | 8.400 | 8.470 | 8.470 | 85,369,066 |
| 2025-07-15 | 8.310 | 8.450 | 8.260 | 8.390 | 8.390 | 71,469,411 |
| 2025-07-14 | 8.660 | 8.670 | 8.340 | 8.390 | 8.390 | 88,978,000 |
| 2025-07-11 | 8.530 | 8.980 | 8.430 | 8.740 | 8.740 | 157,406,112 |
| 2025-07-10 | 8.280 | 8.500 | 8.280 | 8.390 | 8.390 | 71,294,060 |
| 2025-07-09 | 8.390 | 8.450 | 8.290 | 8.320 | 8.320 | 55,623,542 |
| 2025-07-08 | 8.320 | 8.400 | 8.200 | 8.380 | 8.380 | 79,016,860 |
| 2025-07-07 | 8.000 | 8.410 | 7.950 | 8.310 | 8.310 | 88,722,239 |
| 2025-07-04 | 8.000 | 8.090 | 7.950 | 8.000 | 8.000 | 32,770,480 |
| 2025-07-03 | 7.960 | 8.070 | 7.950 | 8.000 | 8.000 | 22,803,812 |
| 2025-07-02 | 8.130 | 8.130 | 7.940 | 7.960 | 7.960 | 44,739,500 |
| 2025-07-01 | 8.190 | 8.430 | 8.110 | 8.170 | 8.170 | 55,633,558 |
| 2025-06-30 | 8.080 | 8.190 | 8.080 | 8.170 | 8.170 | 36,276,432 |
| 2025-06-27 | 8.090 | 8.170 | 8.040 | 8.080 | 8.080 | 37,620,920 |
| 2025-06-26 | 8.120 | 8.240 | 7.990 | 8.100 | 8.100 | 56,048,732 |
| 2025-06-25 | 7.980 | 8.150 | 7.910 | 8.120 | 8.120 | 60,126,642 |
| 2025-06-24 | 7.730 | 7.970 | 7.730 | 7.950 | 7.950 | 37,485,757 |
| 2025-06-23 | 7.510 | 7.750 | 7.510 | 7.720 | 7.720 | 28,035,457 |
| 2025-06-20 | 7.760 | 7.810 | 7.600 | 7.630 | 7.630 | 34,483,360 |
| 2025-06-19 | 7.890 | 7.950 | 7.730 | 7.760 | 7.760 | 42,976,221 |
| 2025-06-18 | 7.980 | 8.010 | 7.840 | 7.910 | 7.910 | 36,554,920 |
| 2025-06-17 | 8.130 | 8.150 | 7.960 | 8.000 | 8.000 | 37,036,940 |
| 2025-06-16 | 7.900 | 8.150 | 7.880 | 8.130 | 8.130 | 38,985,194 |
| 2025-06-13 | 8.400 | 8.410 | 8.040 | 8.060 | 8.060 | 75,776,920 |
| 2025-06-12 | 8.420 | 8.630 | 8.370 | 8.470 | 8.470 | 45,987,811 |
| 2025-06-11 | 8.500 | 8.560 | 8.410 | 8.480 | 8.480 | 38,807,907 |
| 2025-06-10 | 8.700 | 8.710 | 8.350 | 8.490 | 8.490 | 63,883,647 |
| 2025-06-09 | 8.570 | 8.750 | 8.550 | 8.700 | 8.700 | 68,184,588 |
| 2025-06-06 | 8.680 | 8.740 | 8.450 | 8.530 | 8.530 | 61,364,384 |
| 2025-06-05 | 8.400 | 8.800 | 8.390 | 8.640 | 8.640 | 89,607,722 |
| 2025-06-04 | 8.490 | 8.540 | 8.400 | 8.410 | 8.410 | 56,899,339 |
| 2025-06-03 | 8.440 | 8.640 | 8.400 | 8.460 | 8.460 | 58,576,538 |
| 2025-05-30 | 8.900 | 8.900 | 8.520 | 8.570 | 8.570 | 91,532,934 |
| 2025-05-29 | 8.580 | 9.130 | 8.480 | 8.910 | 8.910 | 152,679,580 |
| 2025-05-28 | 8.570 | 8.880 | 8.570 | 8.650 | 8.650 | 114,681,762 |
| 2025-05-27 | 8.420 | 8.730 | 8.180 | 8.530 | 8.530 | 107,285,357 |
| 2025-05-26 | 8.340 | 8.480 | 8.270 | 8.430 | 8.430 | 63,508,773 |
| 2025-05-23 | 8.430 | 8.510 | 8.260 | 8.260 | 8.260 | 63,430,900 |
| 2025-05-22 | 8.600 | 8.790 | 8.520 | 8.560 | 8.560 | 75,865,600 |
| 2025-05-21 | 8.850 | 8.900 | 8.660 | 8.680 | 8.680 | 158,263,140 |
| 2025-05-20 | 8.200 | 8.980 | 8.080 | 8.980 | 8.980 | 152,952,619 |
| 2025-05-19 | 8.180 | 8.220 | 8.040 | 8.160 | 8.160 | 31,023,719 |
| 2025-05-16 | 8.050 | 8.250 | 8.050 | 8.180 | 8.180 | 32,767,174 |
| 2025-05-15 | 8.400 | 8.420 | 8.100 | 8.160 | 8.160 | 49,917,954 |
| 2025-05-14 | 8.400 | 8.480 | 8.300 | 8.400 | 8.400 | 50,969,700 |
| 2025-05-13 | 8.460 | 8.500 | 8.360 | 8.400 | 8.400 | 59,409,094 |
| 2025-05-12 | 8.400 | 8.440 | 8.270 | 8.370 | 8.370 | 64,665,116 |
| 2025-05-09 | 8.560 | 8.580 | 8.280 | 8.300 | 8.300 | 93,890,370 |
| 2025-05-08 | 8.420 | 8.700 | 8.390 | 8.650 | 8.650 | 143,704,183 |
| 2025-05-07 | 8.400 | 8.600 | 8.280 | 8.410 | 8.410 | 127,419,622 |
| 2025-05-06 | 8.330 | 8.470 | 8.190 | 8.400 | 8.400 | 197,270,201 |
| 2025-04-30 | 7.660 | 8.020 | 7.660 | 8.020 | 8.020 | 112,528,490 |
| 2025-04-29 | 7.030 | 7.370 | 7.030 | 7.290 | 7.290 | 46,989,952 |
| 2025-04-28 | 7.290 | 7.350 | 7.170 | 7.200 | 7.200 | 37,624,257 |
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.