Zhewen Interactive Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5.800 | 5.850 | 5.720 | 5.790 | 5.790 | 34,228,265 |
| 2025-01-21 | 5.900 | 5.990 | 5.790 | 5.850 | 5.850 | 47,238,165 |
| 2025-01-20 | 5.910 | 5.960 | 5.790 | 5.820 | 5.820 | 43,775,000 |
| 2025-01-17 | 5.840 | 5.890 | 5.770 | 5.810 | 5.810 | 42,870,400 |
| 2025-01-16 | 5.930 | 6.160 | 5.840 | 5.910 | 5.910 | 91,645,637 |
| 2025-01-15 | 6.030 | 6.280 | 5.940 | 5.980 | 5.980 | 113,791,897 |
| 2025-01-14 | 5.540 | 5.760 | 5.420 | 5.750 | 5.750 | 66,904,040 |
| 2025-01-13 | 5.270 | 5.420 | 5.170 | 5.370 | 5.370 | 39,771,802 |
| 2025-01-10 | 5.560 | 5.690 | 5.380 | 5.390 | 5.390 | 51,118,178 |
| 2025-01-09 | 5.520 | 5.690 | 5.520 | 5.600 | 5.600 | 46,629,403 |
| 2025-01-08 | 5.530 | 5.630 | 5.380 | 5.590 | 5.590 | 57,623,776 |
| 2025-01-07 | 5.440 | 5.590 | 5.440 | 5.560 | 5.560 | 47,448,890 |
| 2025-01-06 | 5.450 | 5.480 | 5.250 | 5.430 | 5.430 | 53,718,100 |
| 2025-01-03 | 5.940 | 5.990 | 5.450 | 5.500 | 5.500 | 82,057,281 |
| 2025-01-02 | 5.960 | 6.180 | 5.850 | 5.920 | 5.920 | 67,528,500 |
| 2024-12-31 | 6.270 | 6.300 | 5.980 | 5.980 | 5.980 | 63,113,260 |
| 2024-12-30 | 6.210 | 6.370 | 6.080 | 6.260 | 6.260 | 61,280,780 |
| 2024-12-27 | 6.480 | 6.560 | 6.270 | 6.330 | 6.330 | 78,756,580 |
| 2024-12-26 | 6.210 | 6.690 | 6.210 | 6.480 | 6.480 | 99,350,945 |
| 2024-12-25 | 6.550 | 6.590 | 6.100 | 6.210 | 6.210 | 99,232,872 |
| 2024-12-24 | 6.490 | 6.600 | 6.330 | 6.550 | 6.550 | 88,802,877 |
| 2024-12-23 | 7.200 | 7.260 | 6.590 | 6.590 | 6.590 | 144,978,875 |
| 2024-12-20 | 6.950 | 7.530 | 6.920 | 7.320 | 7.320 | 188,930,620 |
| 2024-12-19 | 6.900 | 7.140 | 6.520 | 7.080 | 7.080 | 173,933,800 |
| 2024-12-18 | 7.010 | 7.120 | 6.620 | 6.900 | 6.900 | 176,652,657 |
| 2024-12-17 | 7.710 | 7.890 | 7.170 | 7.170 | 7.170 | 215,859,477 |
| 2024-12-16 | 8.400 | 8.460 | 7.820 | 7.970 | 7.970 | 395,127,315 |
| 2024-12-13 | 7.220 | 7.690 | 7.220 | 7.690 | 7.690 | 78,792,177 |
| 2024-12-12 | 7.100 | 7.160 | 6.790 | 6.990 | 6.990 | 91,025,684 |
| 2024-12-11 | 6.660 | 7.080 | 6.660 | 6.960 | 6.960 | 97,791,763 |
| 2024-12-10 | 6.910 | 7.040 | 6.710 | 6.780 | 6.780 | 118,516,342 |
| 2024-12-09 | 7.260 | 7.490 | 6.680 | 6.800 | 6.800 | 171,877,983 |
| 2024-12-06 | 6.890 | 7.020 | 6.760 | 6.940 | 6.940 | 125,347,864 |
| 2024-12-05 | 6.700 | 6.990 | 6.690 | 6.800 | 6.800 | 122,042,063 |
| 2024-12-04 | 6.780 | 6.910 | 6.610 | 6.650 | 6.650 | 119,402,651 |
| 2024-12-03 | 6.640 | 7.100 | 6.480 | 6.980 | 6.980 | 230,424,641 |
| 2024-12-02 | 6.470 | 6.700 | 6.410 | 6.700 | 6.700 | 193,427,958 |
| 2024-11-29 | 5.930 | 6.120 | 5.840 | 6.090 | 6.090 | 78,174,391 |
| 2024-11-28 | 6.000 | 6.160 | 5.850 | 5.880 | 5.880 | 53,348,612 |
| 2024-11-27 | 5.820 | 6.050 | 5.600 | 6.020 | 6.020 | 64,190,852 |
| 2024-11-26 | 5.960 | 6.040 | 5.830 | 5.850 | 5.850 | 57,831,838 |
| 2024-11-25 | 6.170 | 6.240 | 5.890 | 6.000 | 6.000 | 73,901,091 |
| 2024-11-22 | 6.300 | 6.550 | 6.070 | 6.100 | 6.100 | 105,563,105 |
| 2024-11-21 | 6.120 | 6.480 | 6.120 | 6.260 | 6.260 | 115,805,497 |
| 2024-11-20 | 5.830 | 6.220 | 5.830 | 6.140 | 6.140 | 84,233,120 |
| 2024-11-19 | 5.620 | 5.860 | 5.500 | 5.840 | 5.840 | 71,737,812 |
| 2024-11-18 | 6.100 | 6.100 | 5.570 | 5.640 | 5.640 | 83,533,720 |
| 2024-11-15 | 5.880 | 6.200 | 5.880 | 5.990 | 5.990 | 100,626,670 |
| 2024-11-14 | 6.100 | 6.170 | 5.800 | 5.820 | 5.820 | 54,794,740 |
| 2024-11-13 | 5.870 | 6.170 | 5.860 | 6.110 | 6.110 | 72,082,404 |
| 2024-11-12 | 6.190 | 6.250 | 5.860 | 5.920 | 5.920 | 71,761,955 |
| 2024-11-11 | 5.870 | 6.270 | 5.820 | 6.190 | 6.190 | 93,647,426 |
| 2024-11-08 | 5.930 | 6.070 | 5.860 | 5.910 | 5.910 | 68,844,858 |
| 2024-11-07 | 5.890 | 5.950 | 5.750 | 5.910 | 5.910 | 90,052,590 |
| 2024-11-06 | 5.760 | 6.160 | 5.700 | 6.020 | 6.020 | 118,598,237 |
| 2024-11-05 | 5.380 | 5.830 | 5.330 | 5.670 | 5.670 | 86,753,229 |
| 2024-11-04 | 5.320 | 5.460 | 5.210 | 5.380 | 5.380 | 63,721,200 |
| 2024-11-01 | 5.530 | 5.760 | 5.250 | 5.360 | 5.360 | 136,662,503 |
| 2024-10-31 | 5.330 | 5.730 | 5.290 | 5.580 | 5.580 | 150,639,225 |
| 2024-10-30 | 5.010 | 5.430 | 5.000 | 5.210 | 5.210 | 86,585,674 |
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.