Zhewen Interactive Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 7.320 | 7.390 | 7.220 | 7.280 | 7.280 | 38,484,460 |
| 2025-04-24 | 7.480 | 7.580 | 7.210 | 7.260 | 7.260 | 63,326,232 |
| 2025-04-23 | 7.420 | 7.880 | 7.420 | 7.520 | 7.520 | 102,336,812 |
| 2025-04-22 | 7.550 | 7.580 | 7.320 | 7.370 | 7.370 | 47,085,151 |
| 2025-04-21 | 7.330 | 7.550 | 7.210 | 7.550 | 7.550 | 52,845,680 |
| 2025-04-18 | 7.240 | 7.330 | 7.180 | 7.280 | 7.280 | 35,668,515 |
| 2025-04-17 | 7.310 | 7.450 | 7.250 | 7.260 | 7.260 | 43,572,140 |
| 2025-04-16 | 7.530 | 7.530 | 7.220 | 7.310 | 7.310 | 58,509,320 |
| 2025-04-15 | 7.540 | 7.700 | 7.480 | 7.580 | 7.580 | 69,330,173 |
| 2025-04-14 | 7.580 | 7.680 | 7.510 | 7.530 | 7.530 | 67,946,480 |
| 2025-04-11 | 7.350 | 7.710 | 7.310 | 7.540 | 7.540 | 72,989,403 |
| 2025-04-10 | 7.480 | 7.680 | 7.330 | 7.430 | 7.430 | 89,778,734 |
| 2025-04-09 | 6.810 | 7.360 | 6.330 | 7.240 | 7.240 | 114,593,964 |
| 2025-04-08 | 7.200 | 7.400 | 6.800 | 7.020 | 7.020 | 136,326,379 |
| 2025-04-07 | 7.550 | 7.790 | 7.550 | 7.550 | 7.550 | 30,068,100 |
| 2025-04-03 | 8.330 | 8.630 | 8.260 | 8.390 | 8.390 | 55,557,377 |
| 2025-04-02 | 8.440 | 8.700 | 8.440 | 8.510 | 8.510 | 45,237,370 |
| 2025-04-01 | 8.880 | 8.940 | 8.540 | 8.550 | 8.550 | 75,607,002 |
| 2025-03-31 | 8.710 | 8.960 | 8.400 | 8.920 | 8.920 | 100,393,999 |
| 2025-03-28 | 8.900 | 9.110 | 8.700 | 8.710 | 8.710 | 78,636,601 |
| 2025-03-27 | 8.850 | 9.100 | 8.750 | 8.950 | 8.950 | 108,451,958 |
| 2025-03-26 | 8.400 | 8.870 | 8.400 | 8.750 | 8.750 | 103,576,140 |
| 2025-03-25 | 9.090 | 9.240 | 8.350 | 8.440 | 8.440 | 173,754,930 |
| 2025-03-24 | 10.060 | 10.080 | 9.260 | 9.260 | 9.260 | 196,783,804 |
| 2025-03-21 | 10.000 | 10.490 | 9.920 | 10.290 | 10.290 | 232,473,822 |
| 2025-03-20 | 9.800 | 10.390 | 9.560 | 10.230 | 10.230 | 252,429,172 |
| 2025-03-19 | 9.730 | 10.440 | 9.600 | 9.850 | 9.850 | 198,141,350 |
| 2025-03-18 | 9.640 | 9.950 | 9.470 | 9.800 | 9.800 | 142,551,595 |
| 2025-03-17 | 9.450 | 9.760 | 9.320 | 9.550 | 9.550 | 100,193,572 |
| 2025-03-14 | 9.350 | 9.560 | 9.060 | 9.400 | 9.400 | 117,926,619 |
| 2025-03-13 | 9.820 | 9.990 | 9.330 | 9.460 | 9.460 | 162,087,451 |
| 2025-03-12 | 9.700 | 10.370 | 9.610 | 10.000 | 10.000 | 265,050,846 |
| 2025-03-11 | 9.110 | 9.530 | 9.050 | 9.490 | 9.490 | 147,386,908 |
| 2025-03-10 | 9.410 | 9.900 | 9.310 | 9.370 | 9.370 | 180,390,772 |
| 2025-03-07 | 10.260 | 10.490 | 9.650 | 9.790 | 9.790 | 404,359,079 |
| 2025-03-06 | 9.680 | 9.680 | 9.680 | 9.680 | 9.680 | 75,962,270 |
| 2025-03-05 | 8.560 | 8.860 | 8.550 | 8.800 | 8.800 | 167,216,148 |
| 2025-03-04 | 8.200 | 8.500 | 8.160 | 8.430 | 8.430 | 90,493,809 |
| 2025-03-03 | 8.580 | 8.650 | 8.210 | 8.300 | 8.300 | 98,890,604 |
| 2025-02-28 | 8.840 | 8.930 | 8.470 | 8.500 | 8.500 | 106,960,505 |
| 2025-02-27 | 9.000 | 9.090 | 8.690 | 8.890 | 8.890 | 139,897,802 |
| 2025-02-26 | 9.120 | 9.170 | 8.860 | 9.000 | 9.000 | 159,289,501 |
| 2025-02-25 | 8.700 | 9.370 | 8.700 | 9.010 | 9.010 | 194,355,980 |
| 2025-02-24 | 9.500 | 9.570 | 8.990 | 8.990 | 8.990 | 294,722,745 |
| 2025-02-21 | 10.170 | 10.650 | 9.570 | 9.990 | 9.990 | 392,897,233 |
| 2025-02-20 | 10.190 | 10.590 | 9.950 | 10.250 | 10.250 | 352,280,493 |
| 2025-02-19 | 10.890 | 11.440 | 10.100 | 10.660 | 10.660 | 544,303,889 |
| 2025-02-18 | 9.310 | 10.780 | 9.010 | 10.400 | 10.400 | 534,564,247 |
| 2025-02-17 | 9.420 | 9.800 | 8.920 | 9.800 | 9.800 | 353,476,132 |
| 2025-02-14 | 9.890 | 10.360 | 8.770 | 8.910 | 8.910 | 424,370,761 |
| 2025-02-13 | 8.860 | 9.420 | 8.610 | 9.420 | 9.420 | 158,912,796 |
| 2025-02-12 | 7.700 | 8.560 | 7.700 | 8.560 | 8.560 | 287,335,327 |
| 2025-02-11 | 8.400 | 8.400 | 7.740 | 7.780 | 7.780 | 281,604,691 |
| 2025-02-10 | 7.600 | 8.130 | 7.350 | 8.130 | 8.130 | 287,559,663 |
| 2025-02-07 | 7.140 | 7.510 | 7.080 | 7.390 | 7.390 | 214,293,314 |
| 2025-02-06 | 6.910 | 7.080 | 6.600 | 7.030 | 7.030 | 178,595,428 |
| 2025-02-05 | 7.140 | 7.220 | 6.810 | 6.840 | 6.840 | 226,100,912 |
| 2025-01-27 | 6.310 | 6.760 | 6.220 | 6.560 | 6.560 | 136,046,400 |
| 2025-01-24 | 5.860 | 6.220 | 5.820 | 6.160 | 6.160 | 95,007,872 |
| 2025-01-23 | 5.840 | 6.010 | 5.810 | 5.820 | 5.820 | 55,030,026 |
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.