Zhewen Pictures Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 2.600 | 2.670 | 2.580 | 2.640 | 2.640 | 6,422,900 |
| 2024-07-24 | 2.660 | 2.690 | 2.600 | 2.610 | 2.610 | 8,859,500 |
| 2024-07-23 | 2.720 | 2.750 | 2.670 | 2.670 | 2.670 | 7,112,500 |
| 2024-07-22 | 2.720 | 2.750 | 2.670 | 2.720 | 2.720 | 5,556,300 |
| 2024-07-19 | 2.690 | 2.740 | 2.680 | 2.720 | 2.720 | 8,160,400 |
| 2024-07-18 | 2.670 | 2.700 | 2.630 | 2.690 | 2.690 | 7,440,496 |
| 2024-07-17 | 2.720 | 2.740 | 2.690 | 2.690 | 2.690 | 6,464,110 |
| 2024-07-16 | 2.730 | 2.740 | 2.700 | 2.720 | 2.720 | 6,066,000 |
| 2024-07-15 | 2.770 | 2.770 | 2.720 | 2.730 | 2.730 | 5,937,200 |
| 2024-07-12 | 2.800 | 2.830 | 2.750 | 2.770 | 2.770 | 6,208,400 |
| 2024-07-11 | 2.710 | 2.810 | 2.710 | 2.800 | 2.800 | 9,779,300 |
| 2024-07-10 | 2.760 | 2.780 | 2.690 | 2.710 | 2.710 | 7,322,600 |
| 2024-07-09 | 2.760 | 2.790 | 2.690 | 2.780 | 2.780 | 14,161,490 |
| 2024-07-08 | 2.900 | 2.900 | 2.750 | 2.760 | 2.760 | 9,308,700 |
| 2024-07-05 | 2.830 | 2.830 | 2.830 | 2.830 | 2.830 | 0 |
| 2024-07-04 | 2.950 | 2.960 | 2.810 | 2.830 | 2.830 | 9,014,800 |
| 2024-07-03 | 2.950 | 2.980 | 2.920 | 2.940 | 2.940 | 7,258,700 |
| 2024-07-02 | 2.900 | 2.970 | 2.900 | 2.940 | 2.940 | 9,431,200 |
| 2024-07-01 | 2.860 | 2.920 | 2.850 | 2.900 | 2.900 | 6,642,910 |
| 2024-06-28 | 2.860 | 2.920 | 2.850 | 2.880 | 2.880 | 7,545,400 |
| 2024-06-27 | 2.910 | 2.940 | 2.860 | 2.860 | 2.860 | 8,258,300 |
| 2024-06-26 | 2.800 | 2.920 | 2.770 | 2.910 | 2.910 | 11,287,210 |
| 2024-06-25 | 2.780 | 2.820 | 2.760 | 2.790 | 2.790 | 8,111,800 |
| 2024-06-24 | 2.860 | 2.860 | 2.750 | 2.780 | 2.780 | 11,326,200 |
| 2024-06-21 | 2.880 | 2.920 | 2.850 | 2.880 | 2.880 | 5,796,900 |
| 2024-06-20 | 2.940 | 2.950 | 2.870 | 2.880 | 2.880 | 8,971,000 |
| 2024-06-19 | 2.950 | 2.980 | 2.930 | 2.950 | 2.950 | 6,781,800 |
| 2024-06-18 | 2.940 | 2.970 | 2.930 | 2.950 | 2.950 | 5,891,400 |
| 2024-06-17 | 2.960 | 2.960 | 2.910 | 2.930 | 2.930 | 5,498,500 |
| 2024-06-14 | 2.980 | 3.000 | 2.930 | 2.970 | 2.970 | 8,465,410 |
| 2024-06-13 | 3.040 | 3.040 | 2.950 | 2.970 | 2.970 | 11,143,000 |
| 2024-06-12 | 2.970 | 3.050 | 2.950 | 3.040 | 3.040 | 13,711,210 |
| 2024-06-11 | 2.980 | 3.000 | 2.920 | 2.980 | 2.980 | 8,618,300 |
| 2024-06-07 | 2.970 | 3.020 | 2.930 | 2.990 | 2.990 | 11,993,300 |
| 2024-06-06 | 3.040 | 3.090 | 2.920 | 2.960 | 2.960 | 18,949,030 |
| 2024-06-05 | 3.120 | 3.130 | 3.050 | 3.050 | 3.050 | 8,394,100 |
| 2024-06-04 | 3.140 | 3.150 | 3.080 | 3.130 | 3.130 | 8,743,200 |
| 2024-06-03 | 3.210 | 3.210 | 3.110 | 3.130 | 3.130 | 10,677,000 |
| 2024-05-31 | 3.180 | 3.230 | 3.160 | 3.220 | 3.220 | 8,217,100 |
| 2024-05-30 | 3.160 | 3.220 | 3.120 | 3.180 | 3.180 | 9,233,600 |
| 2024-05-29 | 3.170 | 3.210 | 3.150 | 3.160 | 3.160 | 8,608,500 |
| 2024-05-28 | 3.270 | 3.270 | 3.180 | 3.200 | 3.200 | 8,331,300 |
| 2024-05-27 | 3.240 | 3.280 | 3.200 | 3.260 | 3.260 | 8,708,516 |
| 2024-05-24 | 3.280 | 3.320 | 3.240 | 3.250 | 3.250 | 9,480,100 |
| 2024-05-23 | 3.350 | 3.350 | 3.290 | 3.290 | 3.290 | 11,247,300 |
| 2024-05-22 | 3.370 | 3.390 | 3.350 | 3.370 | 3.370 | 7,324,200 |
| 2024-05-21 | 3.380 | 3.390 | 3.330 | 3.350 | 3.350 | 9,866,500 |
| 2024-05-20 | 3.410 | 3.430 | 3.360 | 3.390 | 3.390 | 11,988,500 |
| 2024-05-17 | 3.410 | 3.430 | 3.360 | 3.420 | 3.420 | 10,670,100 |
| 2024-05-16 | 3.410 | 3.440 | 3.390 | 3.410 | 3.410 | 9,077,800 |
| 2024-05-15 | 3.420 | 3.470 | 3.390 | 3.390 | 3.390 | 11,545,700 |
| 2024-05-14 | 3.340 | 3.420 | 3.340 | 3.410 | 3.410 | 14,476,492 |
| 2024-05-13 | 3.400 | 3.410 | 3.320 | 3.340 | 3.340 | 15,045,900 |
| 2024-05-10 | 3.490 | 3.500 | 3.420 | 3.420 | 3.420 | 10,948,800 |
| 2024-05-09 | 3.470 | 3.510 | 3.460 | 3.480 | 3.480 | 9,876,800 |
| 2024-05-08 | 3.530 | 3.530 | 3.460 | 3.480 | 3.480 | 11,379,500 |
| 2024-05-07 | 3.510 | 3.590 | 3.510 | 3.560 | 3.560 | 15,526,600 |
| 2024-05-06 | 3.550 | 3.560 | 3.490 | 3.520 | 3.520 | 15,216,800 |
| 2024-04-30 | 3.560 | 3.560 | 3.440 | 3.500 | 3.500 | 16,615,100 |
| 2024-04-29 | 3.450 | 3.560 | 3.450 | 3.560 | 3.560 | 15,823,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-08-19 | 0.0220 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.