Zhewen Pictures Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 3.320 | 3.390 | 3.310 | 3.390 | 3.390 | 12,105,300 |
| 2023-10-27 | 3.270 | 3.340 | 3.260 | 3.330 | 3.330 | 9,844,900 |
| 2023-10-26 | 3.250 | 3.280 | 3.240 | 3.280 | 3.280 | 9,971,102 |
| 2023-10-25 | 3.270 | 3.290 | 3.230 | 3.270 | 3.270 | 12,676,500 |
| 2023-10-24 | 3.140 | 3.280 | 3.130 | 3.260 | 3.260 | 12,064,200 |
| 2023-10-23 | 3.220 | 3.240 | 3.120 | 3.140 | 3.140 | 9,784,100 |
| 2023-10-20 | 3.220 | 3.260 | 3.200 | 3.220 | 3.220 | 8,250,700 |
| 2023-10-19 | 3.230 | 3.290 | 3.210 | 3.220 | 3.220 | 8,708,300 |
| 2023-10-18 | 3.310 | 3.310 | 3.230 | 3.240 | 3.240 | 8,194,600 |
| 2023-10-17 | 3.280 | 3.320 | 3.270 | 3.310 | 3.310 | 6,892,699 |
| 2023-10-16 | 3.290 | 3.320 | 3.270 | 3.290 | 3.290 | 7,683,700 |
| 2023-10-13 | 3.310 | 3.330 | 3.290 | 3.290 | 3.290 | 8,536,300 |
| 2023-10-12 | 3.330 | 3.360 | 3.310 | 3.320 | 3.320 | 8,357,000 |
| 2023-10-11 | 3.320 | 3.370 | 3.300 | 3.330 | 3.330 | 8,962,000 |
| 2023-10-10 | 3.310 | 3.350 | 3.310 | 3.320 | 3.320 | 7,277,600 |
| 2023-10-09 | 3.390 | 3.400 | 3.300 | 3.310 | 3.310 | 14,427,900 |
| 2023-09-28 | 3.360 | 3.430 | 3.360 | 3.420 | 3.420 | 8,515,900 |
| 2023-09-27 | 3.380 | 3.410 | 3.360 | 3.380 | 3.380 | 6,670,800 |
| 2023-09-26 | 3.380 | 3.420 | 3.370 | 3.380 | 3.380 | 7,188,699 |
| 2023-09-25 | 3.450 | 3.450 | 3.380 | 3.380 | 3.380 | 8,920,500 |
| 2023-09-22 | 3.350 | 3.460 | 3.340 | 3.450 | 3.450 | 12,692,200 |
| 2023-09-21 | 3.340 | 3.390 | 3.340 | 3.360 | 3.360 | 7,292,800 |
| 2023-09-20 | 3.420 | 3.440 | 3.360 | 3.360 | 3.360 | 7,522,100 |
| 2023-09-19 | 3.500 | 3.510 | 3.400 | 3.410 | 3.410 | 9,511,900 |
| 2023-09-18 | 3.410 | 3.510 | 3.360 | 3.500 | 3.500 | 15,910,302 |
| 2023-09-15 | 3.370 | 3.430 | 3.350 | 3.410 | 3.410 | 11,667,802 |
| 2023-09-14 | 3.400 | 3.400 | 3.330 | 3.350 | 3.350 | 10,639,800 |
| 2023-09-13 | 3.450 | 3.450 | 3.370 | 3.400 | 3.400 | 9,075,800 |
| 2023-09-12 | 3.480 | 3.510 | 3.440 | 3.440 | 3.440 | 8,920,300 |
| 2023-09-11 | 3.440 | 3.520 | 3.430 | 3.500 | 3.500 | 10,255,000 |
| 2023-09-08 | 3.440 | 3.460 | 3.400 | 3.440 | 3.440 | 9,809,300 |
| 2023-09-07 | 3.520 | 3.540 | 3.440 | 3.440 | 3.440 | 15,280,800 |
| 2023-09-06 | 3.540 | 3.550 | 3.510 | 3.530 | 3.530 | 15,225,600 |
| 2023-09-05 | 3.600 | 3.630 | 3.550 | 3.570 | 3.570 | 12,690,700 |
| 2023-09-04 | 3.540 | 3.680 | 3.520 | 3.620 | 3.620 | 20,069,700 |
| 2023-09-01 | 3.540 | 3.580 | 3.510 | 3.540 | 3.540 | 11,375,800 |
| 2023-08-31 | 3.650 | 3.650 | 3.540 | 3.550 | 3.550 | 14,154,917 |
| 2023-08-30 | 3.620 | 3.670 | 3.590 | 3.650 | 3.650 | 14,862,600 |
| 2023-08-29 | 3.560 | 3.670 | 3.540 | 3.650 | 3.650 | 15,459,917 |
| 2023-08-28 | 3.690 | 3.710 | 3.540 | 3.560 | 3.560 | 22,629,100 |
| 2023-08-25 | 3.670 | 3.680 | 3.460 | 3.490 | 3.490 | 22,068,900 |
| 2023-08-24 | 3.540 | 3.730 | 3.540 | 3.660 | 3.660 | 20,112,500 |
| 2023-08-23 | 3.600 | 3.620 | 3.500 | 3.570 | 3.570 | 13,063,400 |
| 2023-08-22 | 3.580 | 3.630 | 3.540 | 3.630 | 3.630 | 11,476,900 |
| 2023-08-21 | 3.580 | 3.660 | 3.560 | 3.580 | 3.580 | 10,494,900 |
| 2023-08-18 | 3.760 | 3.790 | 3.580 | 3.580 | 3.580 | 17,844,100 |
| 2023-08-17 | 3.650 | 3.780 | 3.610 | 3.760 | 3.760 | 14,803,600 |
| 2023-08-16 | 3.670 | 3.720 | 3.640 | 3.660 | 3.660 | 10,319,900 |
| 2023-08-15 | 3.730 | 3.730 | 3.660 | 3.680 | 3.680 | 9,444,900 |
| 2023-08-14 | 3.600 | 3.740 | 3.570 | 3.740 | 3.740 | 16,226,502 |
| 2023-08-11 | 3.730 | 3.760 | 3.630 | 3.630 | 3.630 | 15,720,500 |
| 2023-08-10 | 3.720 | 3.750 | 3.680 | 3.700 | 3.700 | 20,810,400 |
| 2023-08-09 | 3.830 | 3.900 | 3.710 | 3.710 | 3.710 | 30,975,000 |
| 2023-08-08 | 3.830 | 3.930 | 3.800 | 3.870 | 3.870 | 29,730,500 |
| 2023-08-07 | 3.790 | 3.880 | 3.770 | 3.810 | 3.810 | 20,574,800 |
| 2023-08-04 | 3.830 | 3.860 | 3.790 | 3.800 | 3.800 | 18,282,300 |
| 2023-08-03 | 3.830 | 3.870 | 3.790 | 3.840 | 3.840 | 17,625,477 |
| 2023-08-02 | 3.850 | 3.870 | 3.800 | 3.850 | 3.850 | 19,142,700 |
| 2023-08-01 | 3.950 | 3.950 | 3.850 | 3.880 | 3.880 | 28,617,900 |
| 2023-07-31 | 3.810 | 4.070 | 3.790 | 3.970 | 3.970 | 47,590,600 |
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.