Zhewen Interactive Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 6.980 | 7.110 | 6.970 | 7.030 | 7.030 | 32,383,300 |
| 2026-10-20 | 6.780 | 6.990 | 6.750 | 6.960 | 6.960 | 39,164,934 |
| 2026-10-19 | 6.800 | 6.960 | 6.680 | 6.810 | 6.810 | 39,044,663 |
| 2026-10-16 | 7.190 | 7.300 | 6.800 | 6.860 | 6.860 | 49,676,154 |
| 2026-10-15 | 7.160 | 7.380 | 7.090 | 7.100 | 7.100 | 47,819,207 |
| 2026-10-14 | 7.200 | 7.490 | 7.130 | 7.330 | 7.330 | 58,732,485 |
| 2026-10-13 | 7.110 | 7.380 | 6.980 | 7.310 | 7.310 | 51,651,019 |
| 2026-10-12 | 7.120 | 7.230 | 7.020 | 7.190 | 7.190 | 54,287,878 |
| 2026-10-09 | 6.800 | 7.180 | 6.650 | 7.170 | 7.170 | 57,522,820 |
| 2026-10-08 | 6.880 | 6.930 | 6.720 | 6.770 | 6.770 | 24,411,920 |
| 2026-09-30 | 7.000 | 7.040 | 6.850 | 6.890 | 6.890 | 25,503,882 |
| 2026-09-29 | 6.670 | 7.030 | 6.660 | 6.980 | 6.980 | 44,066,945 |
| 2026-09-28 | 6.850 | 6.900 | 6.670 | 6.710 | 6.710 | 26,986,156 |
| 2026-09-24 | 7.050 | 7.110 | 6.860 | 6.880 | 6.880 | 39,633,547 |
| 2026-09-23 | 7.450 | 7.460 | 7.060 | 7.060 | 7.060 | 61,600,131 |
| 2026-09-22 | 7.270 | 7.600 | 7.240 | 7.390 | 7.390 | 80,157,162 |
| 2026-09-21 | 7.140 | 7.220 | 7.100 | 7.190 | 7.190 | 31,797,384 |
| 2026-09-18 | 7.080 | 7.120 | 7.030 | 7.100 | 7.100 | 27,298,111 |
| 2026-09-17 | 6.980 | 7.110 | 6.980 | 7.050 | 7.050 | 23,485,161 |
| 2026-09-16 | 7.000 | 7.080 | 6.920 | 7.050 | 7.050 | 27,973,282 |
| 2026-09-15 | 7.210 | 7.240 | 7.010 | 7.020 | 7.020 | 28,271,389 |
| 2026-09-14 | 7.260 | 7.300 | 7.120 | 7.160 | 7.160 | 25,515,056 |
| 2026-09-11 | 7.250 | 7.320 | 7.060 | 7.260 | 7.260 | 42,368,508 |
| 2026-09-10 | 7.350 | 7.480 | 7.230 | 7.280 | 7.280 | 34,386,200 |
| 2026-09-09 | 7.550 | 7.590 | 7.270 | 7.370 | 7.370 | 54,607,084 |
| 2026-09-08 | 7.500 | 7.730 | 7.440 | 7.620 | 7.620 | 46,615,235 |
| 2026-09-07 | 7.530 | 7.650 | 7.470 | 7.520 | 7.520 | 56,928,490 |
| 2026-09-04 | 7.440 | 7.830 | 7.400 | 7.560 | 7.560 | 87,924,474 |
| 2026-09-03 | 7.540 | 7.700 | 7.340 | 7.360 | 7.360 | 57,229,200 |
| 2026-09-02 | 7.620 | 7.760 | 7.520 | 7.530 | 7.530 | 66,475,831 |
| 2026-09-01 | 7.460 | 7.990 | 7.420 | 7.780 | 7.780 | 115,699,554 |
| 2026-08-31 | 7.040 | 7.460 | 7.000 | 7.460 | 7.460 | 80,450,655 |
| 2026-08-28 | 7.290 | 7.330 | 7.130 | 7.150 | 7.150 | 49,020,641 |
| 2026-08-27 | 7.110 | 7.300 | 7.070 | 7.210 | 7.210 | 40,053,479 |
| 2026-08-26 | 7.070 | 7.200 | 7.020 | 7.110 | 7.110 | 37,697,065 |
| 2026-08-25 | 6.850 | 7.090 | 6.840 | 7.070 | 7.070 | 38,601,400 |
| 2026-08-24 | 7.070 | 7.080 | 6.810 | 6.890 | 6.890 | 35,358,267 |
| 2026-08-21 | 7.000 | 7.080 | 6.870 | 7.060 | 7.060 | 37,599,371 |
| 2026-08-20 | 7.150 | 7.170 | 7.010 | 7.060 | 7.060 | 41,608,479 |
| 2026-08-19 | 7.350 | 7.350 | 7.040 | 7.050 | 7.050 | 63,152,625 |
| 2026-08-18 | 7.800 | 7.800 | 7.420 | 7.460 | 7.460 | 73,580,372 |
| 2026-08-17 | 8.000 | 8.000 | 7.630 | 7.820 | 7.820 | 68,483,181 |
| 2026-08-14 | 8.000 | 8.150 | 7.660 | 7.870 | 7.870 | 110,449,106 |
| 2026-08-13 | 8.220 | 8.620 | 8.000 | 8.000 | 8.000 | 158,509,393 |
| 2026-08-12 | 8.140 | 8.410 | 8.030 | 8.240 | 8.240 | 130,200,407 |
| 2026-08-11 | 8.060 | 8.250 | 7.950 | 8.140 | 8.140 | 108,133,606 |
| 2026-08-10 | 8.080 | 8.160 | 7.880 | 8.030 | 8.030 | 64,977,422 |
| 2026-08-07 | 8.040 | 8.120 | 7.700 | 8.060 | 8.060 | 116,373,378 |
| 2026-08-06 | 8.000 | 8.300 | 7.920 | 8.040 | 8.040 | 127,622,076 |
| 2026-08-05 | 7.990 | 8.350 | 7.930 | 8.160 | 8.160 | 147,365,617 |
| 2026-08-04 | 7.890 | 8.240 | 7.890 | 8.080 | 8.080 | 172,623,584 |
| 2026-08-03 | 8.020 | 8.120 | 7.710 | 7.890 | 7.890 | 198,028,329 |
| 2026-07-31 | 7.000 | 7.820 | 6.980 | 7.820 | 7.820 | 147,139,672 |
| 2026-07-30 | 7.000 | 7.520 | 7.000 | 7.110 | 7.110 | 110,155,376 |
| 2026-07-29 | 7.030 | 7.230 | 6.860 | 7.080 | 7.080 | 90,820,846 |
| 2026-07-28 | 6.770 | 7.140 | 6.760 | 6.940 | 6.940 | 73,977,784 |
| 2026-07-27 | 6.450 | 6.860 | 6.300 | 6.850 | 6.850 | 73,457,146 |
| 2026-07-24 | 6.780 | 6.780 | 6.490 | 6.510 | 6.510 | 57,429,222 |
| 2026-07-23 | 6.600 | 6.900 | 6.600 | 6.880 | 6.880 | 67,897,769 |
| 2026-07-22 | 6.590 | 6.770 | 6.510 | 6.650 | 6.650 | 67,606,477 |
Page 1 of 3 · 121 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.