Zhewen Pictures Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 3.730 | 3.820 | 3.710 | 3.800 | 3.800 | 26,243,420 |
| 2023-07-27 | 3.730 | 3.800 | 3.720 | 3.730 | 3.730 | 14,470,300 |
| 2023-07-26 | 3.800 | 3.800 | 3.720 | 3.740 | 3.740 | 19,207,300 |
| 2023-07-25 | 3.750 | 3.800 | 3.700 | 3.790 | 3.790 | 24,127,000 |
| 2023-07-24 | 3.700 | 3.810 | 3.690 | 3.720 | 3.720 | 22,061,900 |
| 2023-07-21 | 3.660 | 3.730 | 3.630 | 3.710 | 3.710 | 21,241,600 |
| 2023-07-20 | 3.640 | 3.740 | 3.610 | 3.650 | 3.650 | 21,198,177 |
| 2023-07-19 | 3.560 | 3.650 | 3.560 | 3.640 | 3.640 | 14,820,500 |
| 2023-07-18 | 3.650 | 3.660 | 3.570 | 3.580 | 3.580 | 16,172,900 |
| 2023-07-17 | 3.700 | 3.770 | 3.620 | 3.660 | 3.660 | 21,858,600 |
| 2023-07-14 | 3.650 | 3.780 | 3.630 | 3.680 | 3.680 | 26,439,300 |
| 2023-07-13 | 3.580 | 3.680 | 3.570 | 3.660 | 3.660 | 20,805,500 |
| 2023-07-12 | 3.690 | 3.720 | 3.550 | 3.560 | 3.560 | 26,621,000 |
| 2023-07-11 | 3.780 | 3.790 | 3.680 | 3.710 | 3.710 | 31,050,900 |
| 2023-07-10 | 3.660 | 3.870 | 3.650 | 3.800 | 3.800 | 48,606,787 |
| 2023-07-07 | 3.590 | 3.700 | 3.540 | 3.650 | 3.650 | 25,408,800 |
| 2023-07-06 | 3.650 | 3.690 | 3.610 | 3.630 | 3.630 | 16,535,700 |
| 2023-07-05 | 3.690 | 3.700 | 3.620 | 3.630 | 3.630 | 22,154,887 |
| 2023-07-04 | 3.740 | 3.840 | 3.680 | 3.710 | 3.710 | 30,660,900 |
| 2023-07-03 | 3.760 | 3.790 | 3.670 | 3.750 | 3.750 | 25,155,487 |
| 2023-06-30 | 3.770 | 3.860 | 3.730 | 3.760 | 3.760 | 26,198,000 |
| 2023-06-29 | 3.700 | 3.800 | 3.680 | 3.770 | 3.770 | 20,775,900 |
| 2023-06-28 | 3.800 | 3.820 | 3.620 | 3.740 | 3.740 | 28,539,700 |
| 2023-06-27 | 3.720 | 3.880 | 3.690 | 3.820 | 3.820 | 34,446,400 |
| 2023-06-26 | 3.840 | 3.940 | 3.680 | 3.700 | 3.700 | 33,039,300 |
| 2023-06-21 | 4.040 | 4.080 | 3.870 | 3.880 | 3.880 | 38,984,100 |
| 2023-06-20 | 4.120 | 4.210 | 4.030 | 4.040 | 4.040 | 40,308,200 |
| 2023-06-19 | 4.210 | 4.220 | 4.080 | 4.100 | 4.100 | 37,512,902 |
| 2023-06-16 | 4.290 | 4.290 | 4.020 | 4.160 | 4.160 | 66,928,580 |
| 2023-06-15 | 4.490 | 4.590 | 4.250 | 4.290 | 4.290 | 74,700,620 |
| 2023-06-14 | 4.280 | 4.790 | 4.240 | 4.530 | 4.530 | 104,580,700 |
| 2023-06-13 | 4.370 | 4.540 | 4.300 | 4.360 | 4.360 | 81,088,482 |
| 2023-06-12 | 4.390 | 4.580 | 4.320 | 4.460 | 4.460 | 120,667,000 |
| 2023-06-09 | 3.800 | 4.390 | 3.780 | 4.390 | 4.390 | 145,223,688 |
| 2023-06-08 | 4.440 | 4.450 | 3.990 | 3.990 | 3.990 | 100,086,700 |
| 2023-06-07 | 4.040 | 4.430 | 3.980 | 4.430 | 4.430 | 90,467,658 |
| 2023-06-06 | 4.270 | 4.290 | 4.000 | 4.030 | 4.030 | 81,591,720 |
| 2023-06-05 | 3.990 | 4.290 | 3.990 | 4.220 | 4.220 | 106,343,058 |
| 2023-06-02 | 4.250 | 4.360 | 3.890 | 3.900 | 3.900 | 131,257,800 |
| 2023-06-01 | 3.750 | 4.180 | 3.730 | 4.070 | 4.070 | 106,646,400 |
| 2023-05-31 | 3.610 | 3.830 | 3.550 | 3.800 | 3.800 | 78,406,468 |
| 2023-05-30 | 3.290 | 3.620 | 3.210 | 3.620 | 3.620 | 66,711,731 |
| 2023-05-29 | 3.330 | 3.350 | 3.280 | 3.290 | 3.290 | 15,877,300 |
| 2023-05-26 | 3.370 | 3.380 | 3.300 | 3.340 | 3.340 | 16,974,600 |
| 2023-05-25 | 3.320 | 3.380 | 3.280 | 3.370 | 3.370 | 17,486,649 |
| 2023-05-24 | 3.320 | 3.380 | 3.310 | 3.340 | 3.340 | 18,484,900 |
| 2023-05-23 | 3.370 | 3.380 | 3.310 | 3.320 | 3.320 | 19,931,831 |
| 2023-05-22 | 3.410 | 3.440 | 3.350 | 3.380 | 3.380 | 24,813,800 |
| 2023-05-19 | 3.460 | 3.470 | 3.370 | 3.410 | 3.410 | 27,737,400 |
| 2023-05-18 | 3.510 | 3.550 | 3.420 | 3.480 | 3.480 | 37,898,582 |
| 2023-05-17 | 3.400 | 3.530 | 3.380 | 3.480 | 3.480 | 70,913,700 |
| 2023-05-16 | 3.990 | 4.030 | 3.640 | 3.640 | 3.640 | 77,413,900 |
| 2023-05-15 | 4.200 | 4.380 | 3.860 | 4.040 | 4.040 | 128,535,650 |
| 2023-05-12 | 4.150 | 4.310 | 3.910 | 4.010 | 4.010 | 154,965,400 |
| 2023-05-11 | 3.660 | 4.030 | 3.630 | 4.030 | 4.030 | 73,999,150 |
| 2023-05-10 | 3.590 | 3.770 | 3.580 | 3.660 | 3.660 | 39,556,000 |
| 2023-05-09 | 3.610 | 3.740 | 3.570 | 3.620 | 3.620 | 38,973,200 |
| 2023-05-08 | 3.640 | 3.690 | 3.510 | 3.640 | 3.640 | 45,017,704 |
| 2023-05-05 | 3.700 | 3.760 | 3.600 | 3.630 | 3.630 | 47,570,594 |
| 2023-05-04 | 3.640 | 3.770 | 3.600 | 3.720 | 3.720 | 59,952,200 |
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.