Zhewen Pictures Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3.350 | 3.460 | 3.350 | 3.450 | 3.450 | 17,611,500 |
| 2024-04-25 | 3.360 | 3.420 | 3.330 | 3.350 | 3.350 | 14,086,500 |
| 2024-04-24 | 3.300 | 3.370 | 3.260 | 3.370 | 3.370 | 13,823,500 |
| 2024-04-23 | 3.300 | 3.380 | 3.300 | 3.340 | 3.340 | 14,520,100 |
| 2024-04-22 | 3.270 | 3.330 | 3.190 | 3.270 | 3.270 | 13,098,500 |
| 2024-04-19 | 3.340 | 3.370 | 3.280 | 3.320 | 3.320 | 13,627,050 |
| 2024-04-18 | 3.410 | 3.430 | 3.350 | 3.360 | 3.360 | 19,354,250 |
| 2024-04-17 | 3.180 | 3.450 | 3.180 | 3.430 | 3.430 | 28,855,250 |
| 2024-04-16 | 3.320 | 3.350 | 3.110 | 3.170 | 3.170 | 27,453,800 |
| 2024-04-15 | 3.480 | 3.490 | 3.230 | 3.350 | 3.350 | 29,192,700 |
| 2024-04-12 | 3.560 | 3.570 | 3.490 | 3.500 | 3.500 | 16,168,500 |
| 2024-04-11 | 3.490 | 3.640 | 3.480 | 3.580 | 3.580 | 21,369,900 |
| 2024-04-10 | 3.650 | 3.650 | 3.480 | 3.520 | 3.520 | 21,807,800 |
| 2024-04-09 | 3.610 | 3.680 | 3.580 | 3.660 | 3.660 | 14,194,400 |
| 2024-04-08 | 3.690 | 3.710 | 3.610 | 3.620 | 3.620 | 20,013,400 |
| 2024-04-03 | 3.780 | 3.780 | 3.670 | 3.700 | 3.700 | 22,564,400 |
| 2024-04-02 | 3.890 | 3.900 | 3.770 | 3.790 | 3.790 | 24,774,800 |
| 2024-04-01 | 3.830 | 3.890 | 3.810 | 3.890 | 3.890 | 26,528,600 |
| 2024-03-29 | 3.840 | 3.850 | 3.730 | 3.810 | 3.810 | 17,695,100 |
| 2024-03-28 | 3.740 | 3.900 | 3.740 | 3.850 | 3.850 | 31,488,100 |
| 2024-03-27 | 3.930 | 3.980 | 3.750 | 3.770 | 3.770 | 41,416,000 |
| 2024-03-26 | 3.930 | 4.090 | 3.910 | 3.980 | 3.980 | 44,494,200 |
| 2024-03-25 | 4.220 | 4.230 | 3.940 | 3.940 | 3.940 | 78,463,200 |
| 2024-03-22 | 4.140 | 4.480 | 4.100 | 4.310 | 4.310 | 113,057,000 |
| 2024-03-21 | 4.080 | 4.180 | 4.030 | 4.150 | 4.150 | 78,786,633 |
| 2024-03-20 | 3.980 | 4.100 | 3.970 | 4.050 | 4.050 | 58,583,450 |
| 2024-03-19 | 3.990 | 4.130 | 3.960 | 3.980 | 3.980 | 52,573,750 |
| 2024-03-18 | 3.930 | 4.100 | 3.900 | 4.030 | 4.030 | 64,456,700 |
| 2024-03-15 | 3.860 | 3.990 | 3.830 | 3.930 | 3.930 | 41,820,000 |
| 2024-03-14 | 3.930 | 3.950 | 3.780 | 3.910 | 3.910 | 52,654,000 |
| 2024-03-13 | 3.820 | 4.070 | 3.810 | 4.000 | 4.000 | 96,145,754 |
| 2024-03-12 | 3.900 | 3.910 | 3.810 | 3.840 | 3.840 | 43,289,940 |
| 2024-03-11 | 3.810 | 3.920 | 3.730 | 3.890 | 3.890 | 55,386,589 |
| 2024-03-08 | 3.700 | 3.850 | 3.650 | 3.800 | 3.800 | 52,035,233 |
| 2024-03-07 | 3.820 | 3.870 | 3.680 | 3.720 | 3.720 | 61,924,133 |
| 2024-03-06 | 3.740 | 4.030 | 3.700 | 3.890 | 3.890 | 77,377,967 |
| 2024-03-05 | 3.860 | 3.970 | 3.770 | 3.780 | 3.780 | 81,387,689 |
| 2024-03-04 | 4.200 | 4.370 | 3.830 | 3.940 | 3.940 | 154,819,954 |
| 2024-03-01 | 3.590 | 3.970 | 3.510 | 3.970 | 3.970 | 87,541,654 |
| 2024-02-29 | 3.400 | 3.610 | 3.360 | 3.610 | 3.610 | 65,284,454 |
| 2024-02-28 | 3.800 | 3.900 | 3.460 | 3.480 | 3.480 | 112,722,021 |
| 2024-02-27 | 3.630 | 3.880 | 3.530 | 3.840 | 3.840 | 122,240,523 |
| 2024-02-26 | 3.650 | 3.770 | 3.610 | 3.670 | 3.670 | 111,216,333 |
| 2024-02-23 | 3.730 | 3.930 | 3.610 | 3.830 | 3.830 | 166,081,263 |
| 2024-02-22 | 3.850 | 4.150 | 3.600 | 3.950 | 3.950 | 208,396,481 |
| 2024-02-21 | 3.600 | 3.770 | 3.300 | 3.770 | 3.770 | 102,031,126 |
| 2024-02-20 | 3.390 | 3.430 | 3.330 | 3.430 | 3.430 | 26,965,100 |
| 2024-02-19 | 3.120 | 3.120 | 3.100 | 3.120 | 3.120 | 19,245,954 |
| 2024-02-08 | 2.650 | 2.840 | 2.530 | 2.840 | 2.840 | 35,695,880 |
| 2024-02-07 | 2.760 | 2.770 | 2.500 | 2.580 | 2.580 | 50,909,000 |
| 2024-02-06 | 2.620 | 2.900 | 2.570 | 2.770 | 2.770 | 53,766,400 |
| 2024-02-05 | 3.130 | 3.130 | 2.850 | 2.850 | 2.850 | 35,089,400 |
| 2024-02-02 | 3.240 | 3.390 | 3.050 | 3.170 | 3.170 | 30,120,977 |
| 2024-02-01 | 3.360 | 3.370 | 3.200 | 3.260 | 3.260 | 25,379,700 |
| 2024-01-31 | 3.490 | 3.590 | 3.370 | 3.390 | 3.390 | 26,328,620 |
| 2024-01-30 | 3.570 | 3.650 | 3.520 | 3.530 | 3.530 | 20,173,700 |
| 2024-01-29 | 3.740 | 3.760 | 3.610 | 3.610 | 3.610 | 24,414,300 |
| 2024-01-26 | 3.730 | 3.840 | 3.680 | 3.760 | 3.760 | 38,395,000 |
| 2024-01-25 | 3.500 | 3.760 | 3.480 | 3.750 | 3.750 | 35,833,419 |
| 2024-01-24 | 3.480 | 3.520 | 3.380 | 3.520 | 3.520 | 21,065,600 |
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.