Zhewen Pictures Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 3.440 | 3.520 | 3.390 | 3.470 | 3.470 | 22,857,200 |
| 2024-01-22 | 3.690 | 3.700 | 3.440 | 3.450 | 3.450 | 29,745,100 |
| 2024-01-19 | 3.670 | 3.780 | 3.650 | 3.700 | 3.700 | 23,482,700 |
| 2024-01-18 | 3.650 | 3.690 | 3.510 | 3.660 | 3.660 | 19,777,100 |
| 2024-01-17 | 3.740 | 3.780 | 3.670 | 3.670 | 3.670 | 13,272,100 |
| 2024-01-16 | 3.770 | 3.780 | 3.680 | 3.750 | 3.750 | 17,009,400 |
| 2024-01-15 | 3.780 | 3.830 | 3.740 | 3.770 | 3.770 | 15,957,500 |
| 2024-01-12 | 3.850 | 3.870 | 3.760 | 3.770 | 3.770 | 17,743,800 |
| 2024-01-11 | 3.740 | 3.860 | 3.740 | 3.850 | 3.850 | 18,463,800 |
| 2024-01-10 | 3.840 | 3.850 | 3.750 | 3.760 | 3.760 | 19,299,800 |
| 2024-01-09 | 3.840 | 3.930 | 3.810 | 3.860 | 3.860 | 21,171,600 |
| 2024-01-08 | 3.830 | 3.890 | 3.820 | 3.820 | 3.820 | 20,183,700 |
| 2024-01-05 | 3.910 | 3.930 | 3.820 | 3.840 | 3.840 | 32,223,200 |
| 2024-01-04 | 4.050 | 4.060 | 3.880 | 3.910 | 3.910 | 35,815,900 |
| 2024-01-03 | 4.060 | 4.080 | 3.970 | 4.060 | 4.060 | 43,414,800 |
| 2024-01-02 | 4.070 | 4.180 | 4.010 | 4.090 | 4.090 | 47,651,500 |
| 2023-12-29 | 4.190 | 4.320 | 4.150 | 4.250 | 4.250 | 44,423,400 |
| 2023-12-28 | 4.180 | 4.350 | 4.160 | 4.260 | 4.260 | 38,925,100 |
| 2023-12-27 | 4.110 | 4.270 | 4.070 | 4.210 | 4.210 | 37,412,500 |
| 2023-12-26 | 4.200 | 4.260 | 4.060 | 4.100 | 4.100 | 37,534,255 |
| 2023-12-25 | 4.230 | 4.300 | 4.130 | 4.210 | 4.210 | 47,411,100 |
| 2023-12-22 | 4.660 | 4.680 | 4.220 | 4.300 | 4.300 | 88,293,400 |
| 2023-12-21 | 4.650 | 4.700 | 4.520 | 4.660 | 4.660 | 49,562,000 |
| 2023-12-20 | 4.830 | 4.840 | 4.610 | 4.630 | 4.630 | 52,019,200 |
| 2023-12-19 | 4.770 | 4.970 | 4.740 | 4.820 | 4.820 | 52,073,200 |
| 2023-12-18 | 4.930 | 5.020 | 4.700 | 4.730 | 4.730 | 78,304,707 |
| 2023-12-15 | 4.850 | 5.130 | 4.770 | 4.980 | 4.980 | 100,698,900 |
| 2023-12-14 | 4.800 | 4.920 | 4.760 | 4.800 | 4.800 | 56,437,800 |
| 2023-12-13 | 4.950 | 5.050 | 4.830 | 4.830 | 4.830 | 66,402,807 |
| 2023-12-12 | 5.010 | 5.150 | 4.860 | 4.940 | 4.940 | 98,135,319 |
| 2023-12-11 | 4.690 | 5.170 | 4.620 | 5.060 | 5.060 | 130,228,137 |
| 2023-12-08 | 4.830 | 4.860 | 4.530 | 4.700 | 4.700 | 140,841,344 |
| 2023-12-07 | 4.680 | 5.200 | 4.680 | 5.030 | 5.030 | 201,432,419 |
| 2023-12-06 | 4.700 | 4.970 | 4.610 | 4.730 | 4.730 | 126,035,349 |
| 2023-12-05 | 4.650 | 4.990 | 4.570 | 4.660 | 4.660 | 137,278,047 |
| 2023-12-04 | 4.330 | 4.820 | 4.310 | 4.660 | 4.660 | 134,166,063 |
| 2023-12-01 | 4.110 | 4.480 | 4.100 | 4.380 | 4.380 | 87,786,200 |
| 2023-11-30 | 4.090 | 4.160 | 4.050 | 4.130 | 4.130 | 29,555,600 |
| 2023-11-29 | 4.090 | 4.160 | 4.030 | 4.100 | 4.100 | 34,398,500 |
| 2023-11-28 | 4.150 | 4.280 | 4.060 | 4.100 | 4.100 | 39,930,091 |
| 2023-11-27 | 4.080 | 4.170 | 4.010 | 4.100 | 4.100 | 46,134,000 |
| 2023-11-24 | 4.130 | 4.360 | 4.130 | 4.170 | 4.170 | 56,455,184 |
| 2023-11-23 | 4.340 | 4.340 | 4.080 | 4.160 | 4.160 | 74,739,400 |
| 2023-11-22 | 4.190 | 4.480 | 4.140 | 4.360 | 4.360 | 114,036,100 |
| 2023-11-21 | 4.080 | 4.490 | 4.050 | 4.200 | 4.200 | 104,536,880 |
| 2023-11-20 | 4.040 | 4.120 | 4.000 | 4.090 | 4.090 | 43,478,900 |
| 2023-11-17 | 4.050 | 4.180 | 4.030 | 4.070 | 4.070 | 50,061,600 |
| 2023-11-16 | 3.920 | 4.110 | 3.900 | 4.050 | 4.050 | 62,371,714 |
| 2023-11-15 | 4.030 | 4.060 | 3.960 | 3.980 | 3.980 | 41,315,300 |
| 2023-11-14 | 4.000 | 4.080 | 3.960 | 4.040 | 4.040 | 53,478,200 |
| 2023-11-13 | 3.930 | 4.130 | 3.910 | 3.990 | 3.990 | 76,423,000 |
| 2023-11-10 | 3.860 | 3.960 | 3.810 | 3.910 | 3.910 | 50,431,502 |
| 2023-11-09 | 4.050 | 4.070 | 3.850 | 3.910 | 3.910 | 94,428,949 |
| 2023-11-08 | 3.900 | 4.330 | 3.800 | 4.140 | 4.140 | 149,344,460 |
| 2023-11-07 | 3.840 | 4.080 | 3.630 | 3.940 | 3.940 | 140,014,098 |
| 2023-11-06 | 3.550 | 3.780 | 3.510 | 3.710 | 3.710 | 58,428,433 |
| 2023-11-03 | 3.440 | 3.640 | 3.400 | 3.490 | 3.490 | 32,008,600 |
| 2023-11-02 | 3.430 | 3.490 | 3.410 | 3.450 | 3.450 | 12,508,100 |
| 2023-11-01 | 3.410 | 3.460 | 3.390 | 3.430 | 3.430 | 9,564,400 |
| 2023-10-31 | 3.390 | 3.410 | 3.360 | 3.410 | 3.410 | 10,179,600 |
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.